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:98.00
Calls
June 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.03 | 0.00 | - | 2,055 | 11 | 2024-06-18 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 412 | 23,526 | 2024-06-21 | 5.32 | 0.00 | - | 3 | 2 |
| 0.17 | +0.09 | +112.50% | 45 | 12 | 2024-06-26 | - | - | - | - | - |
| 0.27 | +0.13 | +92.86% | 355 | 2,819 | 2024-06-28 | 3.50 | -1.46 | -29.44% | 24 | 0 |
| 0.40 | +0.19 | +90.48% | 68 | 191 | 2024-07-05 | - | - | - | - | - |
| 0.57 | +0.26 | +83.87% | 634 | 383 | 2024-07-12 | 3.94 | -1.38 | -25.94% | 5 | 15 |
| 0.71 | +0.25 | +54.35% | 3,595 | 8,663 | 2024-07-19 | 4.05 | -0.38 | -8.58% | 3 | 287 |
| 0.81 | +0.30 | +58.82% | 144 | 317 | 2024-07-26 | 4.02 | -0.91 | -18.46% | 2 | 36 |
| 0.89 | +0.21 | +30.88% | 33 | 46 | 2024-08-02 | - | - | - | - | - |
| 1.22 | +0.35 | +40.23% | 1,262 | 3,577 | 2024-08-16 | 4.30 | -0.39 | -8.32% | 99 | 421 |
| 1.79 | +0.45 | +33.58% | 783 | 8,086 | 2024-09-20 | 4.75 | -0.25 | -5.00% | 305 | 1,137 |
| 1.78 | +0.24 | +15.58% | 40 | 514 | 2024-09-30 | 4.85 | -0.13 | -2.61% | 1 | 35 |
| 2.10 | +0.37 | +21.39% | 4,091 | 5,252 | 2024-10-18 | 5.62 | 0.00 | - | 1 | 2,501 |
| 2.57 | +0.33 | +14.73% | 17 | 11,372 | 2024-11-15 | 6.05 | 0.00 | - | 10 | 2,364 |
| 3.10 | +0.45 | +16.98% | 47 | 6,146 | 2024-12-20 | 5.59 | -0.56 | -9.11% | 58 | 1,914 |
| 3.05 | +0.57 | +22.98% | 8 | 538 | 2024-12-31 | 7.30 | 0.00 | - | 6 | 1,157 |
| 3.30 | +0.31 | +10.37% | 62 | 14,963 | 2025-01-17 | 6.34 | 0.00 | - | 3 | 4,051 |
| 3.17 | 0.00 | - | 5 | 597 | 2025-02-21 | 10.55 | 0.00 | - | 2 | 2 |
| 3.35 | 0.00 | - | 3 | 480 | 2025-03-21 | 10.08 | 0.00 | - | 4 | 14 |
| 4.10 | +0.65 | +18.84% | 1 | 241 | 2025-03-31 | 9.02 | 0.00 | - | 1 | 141 |
| 4.31 | +0.81 | +23.14% | 21 | 15,106 | 2025-04-17 | 9.10 | 0.00 | - | 1 | 2 |
| 4.55 | +0.26 | +6.06% | 2 | 196 | 2025-05-16 | 7.10 | 0.00 | - | - | 6 |
| 6.85 | +0.45 | +7.03% | 1,004 | 741 | 2026-01-16 | 8.80 | 0.00 | - | 1 | 380 |
© 2024 Yahoo. All rights reserved.