iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:80.00
Calls
5 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.32 | 0.00 | - | 2 | 4 | 2024-06-07 | 0.01 | 0.00 | - | 4 | 268 |
| - | - | - | - | - | 2024-06-12 | 0.01 | 0.00 | - | 10 | 21 |
| 11.57 | 0.00 | - | 3 | 3 | 2024-06-14 | 0.02 | 0.00 | - | 52 | 287 |
| 12.40 | +0.65 | +5.53% | 1 | 247 | 2024-06-21 | 0.01 | 0.00 | - | 7 | 18,573 |
| 12.66 | +1.56 | +14.05% | 1 | 204 | 2024-06-28 | 0.01 | -0.01 | -33.33% | 2 | 4,001 |
| 10.45 | 0.00 | - | 2 | 1 | 2024-07-05 | 0.04 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 2024-07-12 | 0.05 | 0.00 | - | 44 | 44 |
| 12.55 | +0.60 | +5.02% | 1 | 104 | 2024-07-19 | 0.05 | -0.01 | -16.67% | 10 | 1,773 |
| 10.62 | 0.00 | - | 5 | 810 | 2024-08-16 | 0.12 | -0.01 | -7.14% | 4 | 5,900 |
| 12.00 | 0.00 | - | 11 | 418 | 2024-09-20 | 0.17 | -0.04 | -19.05% | 2 | 7,186 |
| 10.90 | 0.00 | - | 3 | 133 | 2024-09-30 | 0.21 | 0.00 | - | 30 | 307 |
| 12.45 | 0.00 | - | 1 | 64 | 2024-10-18 | 0.26 | 0.00 | - | 10 | 3,833 |
| 11.30 | 0.00 | - | 2 | 31 | 2024-11-15 | 0.41 | 0.00 | - | 2 | 1,251 |
| 12.75 | 0.00 | - | 2 | 354 | 2024-12-20 | 0.49 | -0.06 | -10.91% | 1 | 1,458 |
| 11.50 | 0.00 | - | 51 | 89 | 2024-12-31 | 0.52 | -0.05 | -8.77% | 1 | 387 |
| 13.58 | +0.57 | +4.38% | 4 | 3,370 | 2025-01-17 | 0.57 | -0.06 | -9.52% | 30 | 20,819 |
| 10.80 | 0.00 | - | 60 | 232 | 2025-02-21 | 0.74 | 0.00 | - | 1 | 325 |
| 14.00 | +0.59 | +4.40% | 5 | 144 | 2025-03-21 | 0.83 | 0.00 | - | 27 | 966 |
| 13.30 | 0.00 | - | 1 | 98 | 2025-03-31 | 1.02 | 0.00 | - | 60 | 44 |
| 12.38 | 0.00 | - | 1 | 71 | 2025-04-17 | 1.26 | 0.00 | - | 13 | 3,397 |
| 14.15 | +0.34 | +2.46% | 1 | 376 | 2025-05-16 | 1.10 | 0.00 | - | 102 | 249 |
| 15.90 | +0.60 | +3.92% | 58 | 4,086 | 2026-01-16 | 2.73 | +0.34 | +14.23% | 5 | 1,652 |
© 2024 Yahoo. All rights reserved.