iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.03 | -0.25 | -89.29% | 9,225 | 59,211 | 2024-06-28 | 1.86 | +0.97 | +108.99% | 2,638 | 17,862 |
| 0.11 | -0.29 | -72.50% | 358 | 5,797 | 2024-07-03 | 2.14 | +0.88 | +69.84% | 68 | 469 |
| 0.20 | -0.36 | -64.29% | 698 | 8,322 | 2024-07-05 | 2.20 | +0.77 | +53.85% | 517 | 4,371 |
| 0.46 | -0.40 | -46.51% | 6,782 | 8,251 | 2024-07-12 | 2.22 | +0.43 | +24.02% | 14 | 549 |
| 0.62 | -0.44 | -41.51% | 6,353 | 51,775 | 2024-07-19 | 2.43 | +0.74 | +43.79% | 197 | 5,570 |
| 0.80 | -0.45 | -36.00% | 193 | 2,158 | 2024-07-26 | 2.37 | +0.54 | +29.51% | 12 | 83 |
| 0.95 | -0.49 | -34.03% | 343 | 486 | 2024-08-02 | 2.73 | +0.47 | +20.80% | 2 | 74 |
| 1.29 | -0.49 | -27.53% | 1,047 | 27,522 | 2024-08-16 | 2.97 | +0.70 | +30.84% | 58 | 8,178 |
| 1.97 | -0.48 | -19.59% | 731 | 16,334 | 2024-09-20 | 3.45 | +0.66 | +23.66% | 73 | 7,717 |
| 2.15 | -0.47 | -17.94% | 174 | 2,868 | 2024-09-30 | 3.46 | +0.36 | +11.61% | 13 | 484 |
| 2.42 | -0.47 | -16.26% | 126 | 8,550 | 2024-10-18 | 3.81 | +0.61 | +19.06% | 6 | 4,178 |
| 3.00 | -0.49 | -14.04% | 168 | 16,182 | 2024-11-15 | 4.07 | +0.28 | +7.39% | 1 | 1,511 |
| 3.44 | -0.51 | -12.91% | 1,213 | 15,111 | 2024-12-20 | 4.40 | +0.48 | +12.24% | 6 | 1,173 |
| 3.50 | -0.51 | -12.72% | 2 | 910 | 2024-12-31 | 4.55 | +0.15 | +3.41% | 5 | 203 |
| 3.80 | -0.51 | -11.83% | 774 | 28,319 | 2025-01-17 | 4.80 | +0.61 | +14.56% | 27 | 15,072 |
| 4.18 | -0.37 | -8.13% | 21 | 1,126 | 2025-02-21 | 4.91 | +0.51 | +11.59% | 1 | 44 |
| 4.55 | -0.35 | -7.14% | 11 | 965 | 2025-03-21 | 5.11 | +0.21 | +4.29% | 1 | 671 |
| 4.60 | -0.50 | -9.80% | 7 | 231 | 2025-03-31 | 5.20 | +0.15 | +2.97% | 5 | 59 |
| 4.75 | -0.55 | -10.38% | 16 | 774 | 2025-04-17 | 4.84 | 0.00 | - | 70 | 100 |
| 5.06 | -0.29 | -5.42% | 22 | 928 | 2025-05-16 | 5.15 | 0.00 | - | 5 | 47 |
| 5.40 | -0.30 | -5.26% | 2 | 48 | 2025-06-20 | - | - | - | - | - |
| 7.50 | -0.55 | -6.83% | 187 | 13,554 | 2026-01-16 | 7.15 | +0.44 | +6.56% | 198 | 4,868 |
© 2024 Yahoo. All rights reserved.