iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719C00042000 | 2024-05-15 1:17PM EDT | 42.00 | 50.35 | 52.70 | 52.85 | 0.00 | - | - | 0 | 232.18% |
| TLT240719C00043000 | 2023-11-13 11:38AM EDT | 43.00 | 44.40 | 50.20 | 54.25 | 0.00 | - | - | 0 | 242.97% |
| TLT240719C00048000 | 2024-04-22 2:56PM EDT | 48.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240719C00050000 | 2024-05-17 9:46AM EDT | 50.00 | 41.70 | 44.70 | 44.90 | 0.00 | - | 6 | 9 | 189.50% |
| TLT240719C00051000 | 2024-04-18 2:42PM EDT | 51.00 | 37.75 | 40.40 | 40.60 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240719C00052000 | 2024-04-18 10:04AM EDT | 52.00 | 37.00 | 39.40 | 39.60 | 0.00 | - | - | 0 | 0.00% |
| TLT240719C00053000 | 2024-06-06 2:55PM EDT | 53.00 | 40.55 | 40.15 | 40.30 | 0.00 | - | 1 | 1 | 89.06% |
| TLT240719C00055000 | 2024-04-01 9:31AM EDT | 55.00 | 38.45 | 33.55 | 33.70 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719C00060000 | 2024-06-26 10:30AM EDT | 60.00 | 33.24 | 33.15 | 33.30 | +0.64 | +1.96% | 10 | 10 | 71.09% |
| TLT240719C00065000 | 2024-06-04 3:42PM EDT | 65.00 | 27.85 | 28.15 | 28.30 | 0.00 | - | 14 | 16 | 59.38% |
| TLT240719C00066000 | 2023-10-03 3:27PM EDT | 66.00 | 20.94 | 21.95 | 23.05 | 0.00 | - | 1 | 2 | 0.00% |
| TLT240719C00070000 | 2024-06-14 3:36PM EDT | 70.00 | 24.77 | 23.20 | 23.30 | 0.00 | - | 2 | 10 | 48.24% |
| TLT240719C00071000 | 2024-02-01 10:30AM EDT | 71.00 | 26.90 | 23.85 | 24.10 | 0.00 | - | 3 | 4 | 103.76% |
| TLT240719C00072000 | 2024-06-03 11:00AM EDT | 72.00 | 19.70 | 21.20 | 21.30 | 0.00 | - | 1 | 1 | 44.14% |
| TLT240719C00073000 | 2024-06-26 9:30AM EDT | 73.00 | 20.33 | 20.20 | 20.30 | -0.07 | -0.34% | 1 | 1 | 41.80% |
| TLT240719C00074000 | 2024-03-15 10:05AM EDT | 74.00 | 19.50 | 16.65 | 16.80 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719C00075000 | 2024-06-12 2:00PM EDT | 75.00 | 18.35 | 18.20 | 18.35 | 0.00 | - | 6 | 23 | 43.16% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 76.00 | 12.56 | 15.55 | 15.70 | 0.00 | - | 1 | 2 | 0.00% |
| TLT240719C00077000 | 2024-06-12 1:34PM EDT | 77.00 | 16.60 | 16.25 | 16.35 | 0.00 | - | 1 | 1 | 38.67% |
| TLT240719C00078000 | 2024-06-26 10:30AM EDT | 78.00 | 15.30 | 15.20 | 15.30 | +1.29 | +9.21% | 20 | 4 | 31.64% |
| TLT240719C00079000 | 2024-06-14 3:39PM EDT | 79.00 | 15.82 | 14.20 | 14.35 | 0.00 | - | 10 | 19 | 34.18% |
| TLT240719C00080000 | 2024-06-26 2:31PM EDT | 80.00 | 13.27 | 13.25 | 13.35 | -0.79 | -5.62% | 2 | 113 | 32.03% |
| TLT240719C00081000 | 2024-06-25 11:24AM EDT | 81.00 | 13.25 | 12.25 | 12.35 | +5.24 | +65.42% | 3 | 56 | 29.79% |
| TLT240719C00082000 | 2024-06-25 11:24AM EDT | 82.00 | 12.25 | 11.20 | 11.35 | -0.65 | -5.04% | 29 | 187 | 27.64% |
| TLT240719C00083000 | 2024-06-20 2:58PM EDT | 83.00 | 11.25 | 10.25 | 10.35 | +0.14 | +1.26% | 5 | 406 | 25.39% |
| TLT240719C00084000 | 2024-06-12 11:07AM EDT | 84.00 | 9.56 | 9.25 | 9.35 | 0.00 | - | 1 | 44 | 23.24% |
| TLT240719C00085000 | 2024-06-26 10:35AM EDT | 85.00 | 8.28 | 8.30 | 8.35 | -0.76 | -8.41% | 5 | 689 | 21.09% |
| TLT240719C00086000 | 2024-06-21 11:10AM EDT | 86.00 | 7.89 | 7.25 | 7.35 | 0.00 | - | 10 | 345 | 18.85% |
| TLT240719C00087000 | 2024-06-26 9:36AM EDT | 87.00 | 6.49 | 6.30 | 6.40 | -0.51 | -7.29% | 6 | 1,125 | 18.46% |
| TLT240719C00088000 | 2024-06-26 2:14PM EDT | 88.00 | 5.45 | 5.35 | 5.45 | -0.98 | -15.24% | 51 | 6,700 | 17.43% |
| TLT240719C00089000 | 2024-06-26 2:24PM EDT | 89.00 | 4.49 | 4.40 | 4.50 | -0.96 | -17.61% | 11 | 3,120 | 15.97% |
| TLT240719C00090000 | 2024-06-26 2:27PM EDT | 90.00 | 3.53 | 3.55 | 3.60 | -1.02 | -22.42% | 197 | 11,075 | 14.94% |
| TLT240719C00091000 | 2024-06-26 2:28PM EDT | 91.00 | 2.69 | 2.72 | 2.75 | -0.93 | -25.69% | 154 | 13,455 | 13.99% |
| TLT240719C00092000 | 2024-06-26 2:30PM EDT | 92.00 | 2.00 | 2.01 | 2.04 | -0.87 | -30.31% | 463 | 55,107 | 13.84% |
| TLT240719C00093000 | 2024-06-26 2:31PM EDT | 93.00 | 1.42 | 1.42 | 1.43 | -0.73 | -33.64% | 5,479 | 17,873 | 13.58% |
| TLT240719C00094000 | 2024-06-26 2:28PM EDT | 94.00 | 0.94 | 0.95 | 0.98 | -0.60 | -38.96% | 3,820 | 32,812 | 13.72% |
| TLT240719C00095000 | 2024-06-26 2:27PM EDT | 95.00 | 0.61 | 0.62 | 0.63 | -0.45 | -42.45% | 6,205 | 51,775 | 13.70% |
| TLT240719C00096000 | 2024-06-26 2:33PM EDT | 96.00 | 0.38 | 0.38 | 0.39 | -0.32 | -45.07% | 2,330 | 16,140 | 13.79% |
| TLT240719C00097000 | 2024-06-26 2:24PM EDT | 97.00 | 0.24 | 0.23 | 0.24 | -0.21 | -46.67% | 1,225 | 24,307 | 14.06% |
| TLT240719C00098000 | 2024-06-26 2:23PM EDT | 98.00 | 0.14 | 0.14 | 0.15 | -0.13 | -46.43% | 2,374 | 18,215 | 14.45% |
| TLT240719C00099000 | 2024-06-26 1:19PM EDT | 99.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 99 | 8,167 | 15.14% |
| TLT240719C00100000 | 2024-06-26 2:33PM EDT | 100.00 | 0.07 | 0.06 | 0.07 | -0.04 | -40.00% | 721 | 22,261 | 15.92% |
| TLT240719C00101000 | 2024-06-26 2:26PM EDT | 101.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 100 | 4,956 | 17.19% |
| TLT240719C00102000 | 2024-06-26 9:39AM EDT | 102.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 12 | 7,753 | 18.36% |
| TLT240719C00103000 | 2024-06-26 11:38AM EDT | 103.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 12 | 15,814 | 19.24% |
| TLT240719C00104000 | 2024-06-25 3:04PM EDT | 104.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 200 | 3,421 | 20.80% |
| TLT240719C00105000 | 2024-06-26 9:39AM EDT | 105.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 16,083 | 21.49% |
| TLT240719C00106000 | 2024-06-26 11:26AM EDT | 106.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 1,994 | 22.85% |
| TLT240719C00107000 | 2024-06-25 10:08AM EDT | 107.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 321 | 24.22% |
| TLT240719C00108000 | 2024-06-24 10:39AM EDT | 108.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 90 | 479 | 24.22% |
| TLT240719C00109000 | 2024-06-18 1:15PM EDT | 109.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 12 | 276 | 25.78% |
| TLT240719C00110000 | 2024-06-24 3:18PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 17,407 | 26.95% |
| TLT240719C00111000 | 2024-06-18 9:49AM EDT | 111.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 2,902 | 28.13% |
| TLT240719C00112000 | 2024-06-25 3:05PM EDT | 112.00 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 1 | 232 | 12.50% |
| TLT240719C00113000 | 2024-06-12 2:55PM EDT | 113.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 430 | 30.86% |
| TLT240719C00114000 | 2024-06-05 10:19AM EDT | 114.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 4 | 183 | 32.03% |
| TLT240719C00115000 | 2024-06-26 12:00PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 701 | 861 | 33.20% |
| TLT240719C00116000 | 2024-06-17 12:28PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 119 | 32.03% |
| TLT240719C00117000 | 2024-06-24 3:47PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 313 | 32.81% |
| TLT240719C00118000 | 2024-06-24 10:08AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 145 | 34.38% |
| TLT240719C00119000 | 2024-06-26 10:30AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 293 | 35.16% |
| TLT240719C00120000 | 2024-06-24 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,911 | 35.94% |
| TLT240719C00121000 | 2024-03-28 2:44PM EDT | 121.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 6 | 63 | 44.92% |
| TLT240719C00122000 | 2024-06-12 2:55PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 147 | 38.28% |
| TLT240719C00123000 | 2024-05-10 3:33PM EDT | 123.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 42.19% |
| TLT240719C00124000 | 2024-06-13 12:52PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 114 | 40.63% |
| TLT240719C00125000 | 2024-05-20 9:42AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 306 | 41.41% |
| TLT240719C00126000 | 2024-05-20 9:42AM EDT | 126.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 325 | 42.19% |
| TLT240719C00127000 | 2024-06-21 1:29PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,176 | 43.75% |
| TLT240719C00128000 | 2023-12-14 4:34PM EDT | 128.00 | 0.35 | 0.17 | 0.20 | 0.00 | - | - | 1 | 64.06% |
| TLT240719C00129000 | 2024-06-17 10:24AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 45.31% |
| TLT240719C00130000 | 2024-06-12 10:55AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 46.09% |
| TLT240719C00131000 | 2024-05-20 10:33AM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 46.88% |
| TLT240719C00132000 | 2024-04-16 11:01AM EDT | 132.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 2 | 51.56% |
| TLT240719C00133000 | 2024-05-23 11:45AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 49.22% |
| TLT240719C00134000 | 2024-02-09 4:25PM EDT | 134.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 6 | 134 | 61.52% |
| TLT240719C00135000 | 2024-05-23 11:52AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,303 | 50.78% |
| TLT240719C00136000 | 2023-12-15 2:26PM EDT | 136.00 | 0.23 | 0.11 | 0.14 | 0.00 | - | 2 | 5 | 69.53% |
| TLT240719C00137000 | 2024-05-21 11:59AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 50.00% |
| TLT240719C00138000 | 2024-05-23 2:43PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 329 | 50.00% |
| TLT240719C00139000 | 2023-08-09 9:55AM EDT | 139.00 | 0.41 | 0.25 | 0.32 | 0.00 | - | - | 1 | 83.01% |
| TLT240719C00140000 | 2024-05-17 1:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 158 | 51.56% |
| TLT240719C00141000 | 2024-05-17 1:56PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 634 | 1,009 | 53.13% |
| TLT240719C00142000 | 2024-05-15 1:09PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 279 | 53.13% |
| TLT240719C00145000 | 2024-03-26 12:59PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 88 | 59.38% |
| TLT240719C00149000 | 2023-08-15 10:23AM EDT | 149.00 | 0.25 | 0.12 | 0.25 | 0.00 | - | - | 25 | 88.18% |
| TLT240719C00150000 | 2024-06-14 2:37PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 184 | 59.38% |
| TLT240719C00151000 | 2023-08-04 1:19PM EDT | 151.00 | 0.26 | 0.01 | 0.47 | 0.00 | - | 20 | 20 | 93.85% |
| TLT240719C00152000 | 2024-04-26 2:32PM EDT | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 167 | 60.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719P00047000 | 2023-12-08 3:49PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TLT240719P00048000 | 2023-10-19 12:54PM EDT | 48.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 121.88% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 50.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 103.13% |
| TLT240719P00057000 | 2023-10-19 1:00PM EDT | 57.00 | 0.34 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 96.88% |
| TLT240719P00058000 | 2024-01-24 12:33PM EDT | 58.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 71.09% |
| TLT240719P00059000 | 2023-12-18 3:48PM EDT | 59.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | - | 3 | 75.00% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 60.00 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 85.16% |
| TLT240719P00061000 | 2024-01-23 4:59PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 66.02% |
| TLT240719P00062000 | 2024-01-24 1:21PM EDT | 62.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 7 | 65.23% |
| TLT240719P00063000 | 2024-02-14 10:59AM EDT | 63.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 4 | 62.89% |
| TLT240719P00064000 | 2024-05-10 3:32PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 50.00% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 51.56% |
| TLT240719P00066000 | 2024-06-25 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 17 | 50.00% |
| TLT240719P00067000 | 2024-04-11 11:29AM EDT | 67.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 51.56% |
| TLT240719P00068000 | 2024-05-30 12:39PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 36 | 45.31% |
| TLT240719P00069000 | 2024-06-12 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 43.75% |
| TLT240719P00070000 | 2024-06-12 10:10AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 42.19% |
| TLT240719P00071000 | 2024-06-10 1:46PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 107 | 39.84% |
| TLT240719P00072000 | 2024-05-30 11:03AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 38.28% |
| TLT240719P00073000 | 2024-06-14 1:51PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 172 | 35.94% |
| TLT240719P00074000 | 2024-06-14 3:45PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 340 | 344 | 34.38% |
| TLT240719P00075000 | 2024-06-18 12:18PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 395 | 32.81% |
| TLT240719P00076000 | 2024-06-20 3:45PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 934 | 30.47% |
| TLT240719P00077000 | 2024-06-21 9:30AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 28.91% |
| TLT240719P00078000 | 2024-06-26 11:16AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 538 | 339 | 27.34% |
| TLT240719P00079000 | 2024-06-12 9:40AM EDT | 79.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 120 | 27.74% |
| TLT240719P00080000 | 2024-06-20 12:34PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 1,758 | 25.78% |
| TLT240719P00081000 | 2024-06-24 11:54AM EDT | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 2,565 | 23.83% |
| TLT240719P00082000 | 2024-06-26 11:38AM EDT | 82.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 301 | 4,634 | 23.44% |
| TLT240719P00083000 | 2024-06-24 12:04PM EDT | 83.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 13,781 | 21.49% |
| TLT240719P00084000 | 2024-06-26 2:23PM EDT | 84.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 11 | 11,462 | 20.51% |
| TLT240719P00085000 | 2024-06-26 2:26PM EDT | 85.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 33,773 | 18.46% |
| TLT240719P00086000 | 2024-06-26 12:59PM EDT | 86.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 84 | 3,562 | 17.68% |
| TLT240719P00087000 | 2024-06-26 2:23PM EDT | 87.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,562 | 6,798 | 16.11% |
| TLT240719P00088000 | 2024-06-26 12:59PM EDT | 88.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 145 | 22,130 | 15.33% |
| TLT240719P00089000 | 2024-06-26 2:24PM EDT | 89.00 | 0.15 | 0.15 | 0.17 | +0.03 | +25.00% | 56 | 18,196 | 14.55% |
| TLT240719P00090000 | 2024-06-26 2:27PM EDT | 90.00 | 0.27 | 0.26 | 0.27 | +0.10 | +62.50% | 946 | 38,457 | 13.87% |
| TLT240719P00091000 | 2024-06-26 2:28PM EDT | 91.00 | 0.45 | 0.44 | 0.46 | +0.16 | +55.17% | 1,035 | 20,250 | 13.67% |
| TLT240719P00092000 | 2024-06-26 2:19PM EDT | 92.00 | 0.73 | 0.73 | 0.75 | +0.27 | +58.70% | 230 | 55,663 | 13.55% |
| TLT240719P00093000 | 2024-06-26 2:29PM EDT | 93.00 | 1.19 | 1.14 | 1.16 | +0.44 | +58.67% | 568 | 12,781 | 13.53% |
| TLT240719P00094000 | 2024-06-26 2:32PM EDT | 94.00 | 1.71 | 1.70 | 1.73 | +0.55 | +47.41% | 4,658 | 9,057 | 13.89% |
| TLT240719P00095000 | 2024-06-26 2:28PM EDT | 95.00 | 2.44 | 2.38 | 2.41 | +0.75 | +44.38% | 161 | 5,570 | 14.26% |
| TLT240719P00096000 | 2024-06-26 1:21PM EDT | 96.00 | 3.03 | 3.15 | 3.25 | +0.53 | +21.20% | 6 | 1,945 | 15.53% |
| TLT240719P00097000 | 2024-06-26 10:52AM EDT | 97.00 | 4.07 | 4.05 | 4.10 | +0.54 | +15.30% | 1 | 3,331 | 16.21% |
| TLT240719P00098000 | 2024-06-26 10:35AM EDT | 98.00 | 5.03 | 4.95 | 5.10 | +0.68 | +15.63% | 8 | 1,020 | 18.82% |
| TLT240719P00099000 | 2024-06-26 10:35AM EDT | 99.00 | 6.05 | 6.00 | 6.05 | +0.52 | +9.40% | 3 | 31 | 20.36% |
| TLT240719P00100000 | 2024-06-25 3:00PM EDT | 100.00 | 5.90 | 6.95 | 7.05 | -0.41 | -6.50% | 1 | 111 | 22.66% |
| TLT240719P00101000 | 2024-06-21 12:16PM EDT | 101.00 | 7.40 | 8.00 | 8.05 | 0.00 | - | 6 | 14 | 24.90% |
| TLT240719P00102000 | 2024-06-26 10:35AM EDT | 102.00 | 9.02 | 9.00 | 9.10 | +0.75 | +9.07% | 5 | 60 | 28.20% |
| TLT240719P00103000 | 2024-06-26 10:23AM EDT | 103.00 | 9.95 | 9.95 | 10.05 | +0.46 | +4.85% | 10 | 14 | 29.20% |
| TLT240719P00104000 | 2024-06-21 12:28PM EDT | 104.00 | 10.40 | 10.95 | 11.10 | 0.00 | - | 4 | 5 | 32.47% |
| TLT240719P00105000 | 2024-06-12 2:10PM EDT | 105.00 | 11.95 | 11.95 | 12.05 | 0.00 | - | 5 | 5 | 33.25% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 106.00 | 17.72 | 17.20 | 17.35 | 0.00 | - | 10 | 0 | 94.48% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 107.00 | 18.74 | 18.20 | 18.35 | 0.00 | - | 10 | 0 | 97.39% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 108.00 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 0.00% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 109.00 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 0.00% |
| TLT240719P00110000 | 2024-06-13 1:16PM EDT | 110.00 | 16.20 | 17.00 | 17.05 | 0.00 | - | 5 | 0 | 42.58% |
| TLT240719P00111000 | 2024-06-24 1:52PM EDT | 111.00 | 17.15 | 17.90 | 18.00 | 0.00 | - | 4 | 4 | 42.73% |
| TLT240719P00112000 | 2024-06-24 1:52PM EDT | 112.00 | 18.15 | 18.95 | 19.05 | 0.00 | - | 15 | 15 | 46.09% |
| TLT240719P00113000 | 2024-04-09 9:30AM EDT | 113.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240719P00114000 | 2024-02-06 12:54PM EDT | 114.00 | 18.96 | 18.00 | 18.20 | 0.00 | - | 116 | 0 | 0.00% |
| TLT240719P00115000 | 2024-05-03 2:39PM EDT | 115.00 | 25.25 | 24.65 | 24.85 | 0.00 | - | 28 | 0 | 99.10% |
| TLT240719P00117000 | 2024-01-05 2:01PM EDT | 117.00 | 20.57 | 20.80 | 21.05 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240719P00118000 | 2024-02-02 11:32AM EDT | 118.00 | 22.00 | 23.50 | 23.60 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 120.00 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 49.32% |
| TLT240719P00122000 | 2023-12-15 10:45AM EDT | 122.00 | 22.95 | 25.35 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00123000 | 2024-06-12 2:00PM EDT | 123.00 | 29.85 | 29.90 | 30.05 | 0.00 | - | 2 | 0 | 60.25% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 125.00 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 102.22% |
| TLT240719P00127000 | 2024-03-06 3:53PM EDT | 127.00 | 30.98 | 35.55 | 35.65 | 0.00 | - | 1 | 1 | 105.79% |
| TLT240719P00129000 | 2024-04-10 1:01PM EDT | 129.00 | 38.80 | 38.75 | 38.95 | 0.00 | - | 1 | 1 | 129.10% |
| TLT240719P00130000 | 2023-12-29 2:01PM EDT | 130.00 | 30.96 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00135000 | 2024-01-03 4:32PM EDT | 135.00 | 36.22 | 38.80 | 39.10 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00138000 | 2023-12-15 10:45AM EDT | 138.00 | 38.95 | 41.35 | 41.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00148000 | 2024-05-29 1:02PM EDT | 148.00 | 59.45 | 54.90 | 55.05 | 0.00 | - | - | 0 | 90.82% |
| TLT240719P00149000 | 2024-05-23 9:45AM EDT | 149.00 | 57.50 | 55.05 | 55.25 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00150000 | 2023-08-03 11:09AM EDT | 150.00 | 55.00 | 54.15 | 56.15 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00152000 | 2024-04-12 10:33AM EDT | 152.00 | 61.20 | 61.75 | 61.95 | 0.00 | - | 1 | 0 | 165.99% |
© 2024 Yahoo. All rights reserved.