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:
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 | 118.16% |
| TLT240719C00043000 | 2023-11-13 11:38AM EDT | 43.00 | 44.40 | 50.20 | 54.25 | 0.00 | - | - | 0 | 151.17% |
| 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 | 97.66% |
| 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 | 41.70 | 41.90 | 0.00 | - | 1 | 1 | 89.65% |
| TLT240719C00055000 | 2024-04-01 9:31AM EDT | 55.00 | 38.45 | 33.55 | 33.70 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 60.00 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 189.62% |
| TLT240719C00065000 | 2024-06-04 3:42PM EDT | 65.00 | 27.85 | 29.75 | 29.90 | 0.00 | - | 5 | 16 | 62.89% |
| 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 | 24.75 | 24.90 | +1.07 | +4.51% | 2 | 12 | 51.95% |
| TLT240719C00071000 | 2024-02-01 10:30AM EDT | 71.00 | 26.90 | 23.85 | 24.10 | 0.00 | - | 3 | 4 | 56.69% |
| TLT240719C00072000 | 2024-06-03 11:00AM EDT | 72.00 | 19.70 | 22.75 | 22.95 | 0.00 | - | 1 | 1 | 53.47% |
| TLT240719C00073000 | 2024-06-13 9:36AM EDT | 73.00 | 20.40 | 21.75 | 21.95 | 0.00 | - | 1 | 1 | 51.27% |
| 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 | 19.75 | 19.95 | 0.00 | - | 6 | 23 | 46.83% |
| 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 | 17.75 | 17.95 | 0.00 | - | 1 | 1 | 42.48% |
| TLT240719C00078000 | 2024-06-07 11:54AM EDT | 78.00 | 14.01 | 16.80 | 16.95 | 0.00 | - | 7 | 4 | 40.33% |
| TLT240719C00079000 | 2024-06-14 3:39PM EDT | 79.00 | 15.82 | 15.80 | 15.95 | +3.46 | +27.99% | 10 | 19 | 38.18% |
| TLT240719C00080000 | 2024-06-14 2:29PM EDT | 80.00 | 14.74 | 14.80 | 14.95 | +0.57 | +4.02% | 3 | 98 | 36.04% |
| TLT240719C00081000 | 2024-05-29 1:08PM EDT | 81.00 | 8.01 | 13.80 | 13.95 | 0.00 | - | 1 | 53 | 33.94% |
| TLT240719C00082000 | 2024-06-04 10:06AM EDT | 82.00 | 12.90 | 12.80 | 12.95 | +2.17 | +20.22% | 1 | 175 | 31.84% |
| TLT240719C00083000 | 2024-06-13 10:08AM EDT | 83.00 | 10.50 | 11.80 | 11.95 | 0.00 | - | 3 | 381 | 29.69% |
| TLT240719C00084000 | 2024-06-12 11:07AM EDT | 84.00 | 9.56 | 10.80 | 11.00 | 0.00 | - | 1 | 44 | 28.76% |
| TLT240719C00085000 | 2024-06-14 12:01PM EDT | 85.00 | 9.65 | 9.85 | 10.00 | +0.40 | +4.32% | 75 | 650 | 26.56% |
| TLT240719C00086000 | 2024-06-14 10:47AM EDT | 86.00 | 8.85 | 8.85 | 9.00 | +0.55 | +6.63% | 4 | 345 | 24.39% |
| TLT240719C00087000 | 2024-06-14 10:57AM EDT | 87.00 | 7.85 | 7.90 | 8.05 | +0.84 | +11.98% | 84 | 1,355 | 23.12% |
| TLT240719C00088000 | 2024-06-14 3:56PM EDT | 88.00 | 6.95 | 6.90 | 7.00 | +0.65 | +10.32% | 229 | 7,358 | 19.97% |
| TLT240719C00089000 | 2024-06-14 3:39PM EDT | 89.00 | 6.01 | 6.00 | 6.10 | +0.59 | +10.89% | 2,835 | 4,600 | 19.31% |
| TLT240719C00090000 | 2024-06-14 3:46PM EDT | 90.00 | 5.09 | 5.10 | 5.20 | +0.59 | +13.11% | 2,517 | 12,910 | 18.26% |
| TLT240719C00091000 | 2024-06-14 3:12PM EDT | 91.00 | 4.28 | 4.25 | 4.30 | +0.69 | +19.22% | 5,879 | 15,466 | 16.87% |
| TLT240719C00092000 | 2024-06-14 3:49PM EDT | 92.00 | 3.48 | 3.45 | 3.55 | +0.53 | +17.97% | 554 | 11,137 | 16.72% |
| TLT240719C00093000 | 2024-06-14 3:49PM EDT | 93.00 | 2.80 | 2.80 | 2.83 | +0.49 | +21.21% | 955 | 17,193 | 16.20% |
| TLT240719C00094000 | 2024-06-14 3:57PM EDT | 94.00 | 2.19 | 2.19 | 2.22 | +0.43 | +24.43% | 2,736 | 23,083 | 16.02% |
| TLT240719C00095000 | 2024-06-14 3:59PM EDT | 95.00 | 1.67 | 1.68 | 1.71 | +0.37 | +28.46% | 9,162 | 47,341 | 15.97% |
| TLT240719C00096000 | 2024-06-14 3:59PM EDT | 96.00 | 1.29 | 1.29 | 1.30 | +0.36 | +38.71% | 2,781 | 7,580 | 16.05% |
| TLT240719C00097000 | 2024-06-14 3:57PM EDT | 97.00 | 0.97 | 0.96 | 0.97 | +0.31 | +46.97% | 3,177 | 15,660 | 16.16% |
| TLT240719C00098000 | 2024-06-14 3:59PM EDT | 98.00 | 0.71 | 0.71 | 0.72 | +0.25 | +54.35% | 3,595 | 8,663 | 16.38% |
| TLT240719C00099000 | 2024-06-14 3:59PM EDT | 99.00 | 0.54 | 0.53 | 0.54 | +0.23 | +74.19% | 2,785 | 2,509 | 16.75% |
| TLT240719C00100000 | 2024-06-14 3:58PM EDT | 100.00 | 0.40 | 0.39 | 0.40 | +0.17 | +73.91% | 3,296 | 19,828 | 17.07% |
| TLT240719C00101000 | 2024-06-14 3:47PM EDT | 101.00 | 0.29 | 0.30 | 0.31 | +0.13 | +81.25% | 145 | 727 | 17.65% |
| TLT240719C00102000 | 2024-06-14 3:45PM EDT | 102.00 | 0.23 | 0.24 | 0.25 | +0.10 | +76.92% | 157 | 7,766 | 18.41% |
| TLT240719C00103000 | 2024-06-14 3:39PM EDT | 103.00 | 0.17 | 0.19 | 0.20 | +0.07 | +70.00% | 72 | 15,723 | 19.04% |
| TLT240719C00104000 | 2024-06-14 3:15PM EDT | 104.00 | 0.12 | 0.16 | 0.17 | +0.05 | +71.43% | 30 | 315 | 19.92% |
| TLT240719C00105000 | 2024-06-14 3:45PM EDT | 105.00 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 488 | 16,255 | 20.31% |
| TLT240719C00106000 | 2024-06-14 3:57PM EDT | 106.00 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 1 | 1,928 | 21.39% |
| TLT240719C00107000 | 2024-06-14 11:45AM EDT | 107.00 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 101 | 279 | 22.46% |
| TLT240719C00108000 | 2024-06-14 3:45PM EDT | 108.00 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 93 | 425 | 23.44% |
| TLT240719C00109000 | 2024-06-14 10:06AM EDT | 109.00 | 0.07 | 0.07 | 0.09 | +0.03 | +75.00% | 107 | 299 | 24.32% |
| TLT240719C00110000 | 2024-06-14 12:08PM EDT | 110.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 66 | 17,401 | 25.10% |
| TLT240719C00111000 | 2024-06-13 11:13AM EDT | 111.00 | 0.03 | 0.06 | 0.07 | 0.00 | - | 100 | 2,882 | 25.78% |
| TLT240719C00112000 | 2024-06-12 10:26AM EDT | 112.00 | 0.03 | 0.05 | 0.07 | 0.00 | - | 1 | 232 | 26.95% |
| TLT240719C00113000 | 2024-06-12 2:55PM EDT | 113.00 | 0.03 | 0.05 | 0.06 | 0.00 | - | 2 | 430 | 27.44% |
| TLT240719C00114000 | 2024-06-05 10:19AM EDT | 114.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 183 | 28.61% |
| TLT240719C00115000 | 2024-06-14 9:46AM EDT | 115.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 848 | 28.91% |
| TLT240719C00116000 | 2024-05-30 12:26PM EDT | 116.00 | 0.01 | 0.03 | 0.05 | 0.00 | - | 50 | 154 | 30.08% |
| TLT240719C00117000 | 2024-05-21 2:17PM EDT | 117.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 313 | 30.27% |
| TLT240719C00118000 | 2024-04-23 9:50AM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 143 | 12.50% |
| TLT240719C00119000 | 2024-06-11 1:51PM EDT | 119.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 20 | 293 | 32.23% |
| TLT240719C00120000 | 2024-06-13 11:30AM EDT | 120.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 5,906 | 32.03% |
| TLT240719C00121000 | 2024-03-28 2:44PM EDT | 121.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 6 | 63 | 35.35% |
| TLT240719C00122000 | 2024-06-12 2:55PM EDT | 122.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 30 | 147 | 33.99% |
| TLT240719C00123000 | 2024-05-10 3:33PM EDT | 123.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 33.20% |
| TLT240719C00124000 | 2024-06-13 12:52PM EDT | 124.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 114 | 35.94% |
| TLT240719C00125000 | 2024-05-20 9:42AM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 306 | 36.72% |
| TLT240719C00126000 | 2024-05-20 9:42AM EDT | 126.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 325 | 37.70% |
| TLT240719C00127000 | 2024-06-13 3:29PM EDT | 127.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 176 | 36.72% |
| TLT240719C00128000 | 2023-12-14 4:34PM EDT | 128.00 | 0.35 | 0.17 | 0.20 | 0.00 | - | - | 1 | 50.88% |
| TLT240719C00129000 | 2023-12-22 4:07PM EDT | 129.00 | 0.37 | 0.10 | 0.14 | 0.00 | - | 3 | 13 | 49.71% |
| TLT240719C00130000 | 2024-06-12 10:55AM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 196 | 39.45% |
| TLT240719C00131000 | 2024-05-20 10:33AM EDT | 131.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 14 | 40.23% |
| TLT240719C00132000 | 2024-04-16 11:01AM EDT | 132.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 2 | 42.97% |
| TLT240719C00133000 | 2024-05-23 11:45AM EDT | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 41.80% |
| TLT240719C00134000 | 2024-02-09 4:25PM EDT | 134.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 6 | 134 | 51.95% |
| TLT240719C00135000 | 2024-05-23 11:52AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,303 | 40.63% |
| TLT240719C00136000 | 2023-12-15 2:26PM EDT | 136.00 | 0.23 | 0.11 | 0.14 | 0.00 | - | 2 | 5 | 55.66% |
| TLT240719C00137000 | 2024-05-21 11:59AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 42.19% |
| TLT240719C00138000 | 2024-05-23 2:43PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 329 | 42.97% |
| TLT240719C00139000 | 2023-08-09 9:55AM EDT | 139.00 | 0.41 | 0.25 | 0.32 | 0.00 | - | - | 1 | 66.50% |
| TLT240719C00140000 | 2024-05-17 1:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 158 | 44.53% |
| TLT240719C00141000 | 2024-05-17 1:56PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 634 | 1,009 | 45.31% |
| TLT240719C00142000 | 2024-05-15 1:09PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 279 | 45.31% |
| TLT240719C00145000 | 2024-03-26 12:59PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 88 | 51.17% |
| TLT240719C00149000 | 2023-08-15 10:23AM EDT | 149.00 | 0.25 | 0.12 | 0.25 | 0.00 | - | - | 25 | 70.90% |
| TLT240719C00150000 | 2024-06-14 2:37PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 191 | 51.56% |
| TLT240719C00151000 | 2023-08-04 1:19PM EDT | 151.00 | 0.26 | 0.01 | 0.47 | 0.00 | - | 20 | 20 | 75.59% |
| TLT240719C00152000 | 2024-04-26 2:32PM EDT | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 167 | 50.00% |
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 | 102.73% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 50.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 87.11% |
| TLT240719P00057000 | 2023-10-19 1:00PM EDT | 57.00 | 0.34 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 82.23% |
| TLT240719P00058000 | 2024-01-24 12:33PM EDT | 58.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 60.94% |
| TLT240719P00059000 | 2023-12-18 3:48PM EDT | 59.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | - | 3 | 63.67% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 60.00 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 72.46% |
| TLT240719P00061000 | 2024-01-23 4:59PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 56.25% |
| TLT240719P00062000 | 2024-01-24 1:21PM EDT | 62.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 7 | 55.47% |
| TLT240719P00063000 | 2024-02-14 10:59AM EDT | 63.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 4 | 53.91% |
| TLT240719P00064000 | 2024-05-10 3:32PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 46.09% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 44.53% |
| TLT240719P00066000 | 2024-05-13 11:54AM EDT | 66.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 42.97% |
| TLT240719P00067000 | 2024-04-11 11:29AM EDT | 67.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 46.48% |
| TLT240719P00068000 | 2024-05-30 12:39PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 36 | 39.06% |
| TLT240719P00069000 | 2024-06-12 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 37.50% |
| TLT240719P00070000 | 2024-06-12 10:10AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 35.94% |
| TLT240719P00071000 | 2024-06-10 1:46PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 107 | 34.38% |
| TLT240719P00072000 | 2024-05-30 11:03AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 32.81% |
| TLT240719P00073000 | 2024-06-14 1:51PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 190 | 237 | 31.64% |
| TLT240719P00074000 | 2024-06-14 3:45PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 340 | 399 | 30.08% |
| TLT240719P00075000 | 2024-06-14 2:16PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 92 | 427 | 30.86% |
| TLT240719P00076000 | 2024-06-14 2:17PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 949 | 29.30% |
| TLT240719P00077000 | 2024-06-12 3:20PM EDT | 77.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 393 | 27.74% |
| TLT240719P00078000 | 2024-06-07 11:09AM EDT | 78.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 340 | 26.17% |
| TLT240719P00079000 | 2024-06-12 9:40AM EDT | 79.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 120 | 25.98% |
| TLT240719P00080000 | 2024-06-14 3:36PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 142 | 1,824 | 24.41% |
| TLT240719P00081000 | 2024-06-14 2:36PM EDT | 81.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 2,566 | 22.85% |
| TLT240719P00082000 | 2024-06-14 12:15PM EDT | 82.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 19 | 4,940 | 22.17% |
| TLT240719P00083000 | 2024-06-14 1:43PM EDT | 83.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 43 | 13,820 | 21.29% |
| TLT240719P00084000 | 2024-06-14 3:25PM EDT | 84.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 152 | 11,471 | 20.22% |
| TLT240719P00085000 | 2024-06-14 3:39PM EDT | 85.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 180 | 32,315 | 19.04% |
| TLT240719P00086000 | 2024-06-14 3:49PM EDT | 86.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 105 | 4,045 | 18.12% |
| TLT240719P00087000 | 2024-06-14 3:59PM EDT | 87.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 111 | 7,567 | 16.99% |
| TLT240719P00088000 | 2024-06-14 3:20PM EDT | 88.00 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 394 | 20,511 | 16.26% |
| TLT240719P00089000 | 2024-06-14 3:58PM EDT | 89.00 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 639 | 16,704 | 15.38% |
| TLT240719P00090000 | 2024-06-14 3:39PM EDT | 90.00 | 0.27 | 0.27 | 0.29 | -0.08 | -22.86% | 1,430 | 37,363 | 14.84% |
| TLT240719P00091000 | 2024-06-14 3:59PM EDT | 91.00 | 0.43 | 0.41 | 0.43 | -0.10 | -18.87% | 5,533 | 17,005 | 14.45% |
| TLT240719P00092000 | 2024-06-14 3:58PM EDT | 92.00 | 0.64 | 0.63 | 0.65 | -0.13 | -16.88% | 1,649 | 7,033 | 14.34% |
| TLT240719P00093000 | 2024-06-14 3:59PM EDT | 93.00 | 0.97 | 0.94 | 0.96 | -0.18 | -15.65% | 1,865 | 9,392 | 14.36% |
| TLT240719P00094000 | 2024-06-14 3:59PM EDT | 94.00 | 1.35 | 1.34 | 1.37 | -0.25 | -15.62% | 856 | 2,870 | 14.45% |
| TLT240719P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 1.88 | 1.85 | 1.87 | -0.28 | -12.96% | 2,546 | 3,042 | 14.52% |
| TLT240719P00096000 | 2024-06-14 3:26PM EDT | 96.00 | 2.45 | 2.44 | 2.48 | -0.44 | -15.22% | 216 | 2,019 | 14.73% |
| TLT240719P00097000 | 2024-06-14 3:13PM EDT | 97.00 | 3.21 | 3.10 | 3.20 | -0.69 | -17.69% | 22 | 3,370 | 15.21% |
| TLT240719P00098000 | 2024-06-14 12:09PM EDT | 98.00 | 4.05 | 3.90 | 4.00 | -0.38 | -8.58% | 3 | 287 | 15.85% |
| TLT240719P00099000 | 2024-06-14 12:57PM EDT | 99.00 | 5.00 | 4.75 | 4.80 | -0.56 | -10.07% | 17 | 32 | 15.89% |
| TLT240719P00100000 | 2024-06-14 2:14PM EDT | 100.00 | 5.72 | 5.60 | 5.70 | -0.58 | -9.21% | 20 | 43 | 16.65% |
| TLT240719P00101000 | 2024-06-12 2:10PM EDT | 101.00 | 8.00 | 6.50 | 6.65 | 0.00 | - | 5 | 12 | 17.82% |
| TLT240719P00102000 | 2024-05-17 11:15AM EDT | 102.00 | 10.43 | 7.45 | 7.60 | 0.00 | - | 4 | 4 | 18.80% |
| TLT240719P00103000 | 2024-06-05 12:36PM EDT | 103.00 | 9.85 | 8.40 | 8.55 | 0.00 | - | 14 | 3 | 19.53% |
| TLT240719P00104000 | 2024-05-10 3:00PM EDT | 104.00 | 13.85 | 12.40 | 12.55 | 0.00 | - | 17 | 4 | 55.69% |
| TLT240719P00105000 | 2024-06-12 2:10PM EDT | 105.00 | 11.95 | 10.35 | 10.50 | 0.00 | - | 5 | 5 | 21.49% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 106.00 | 17.72 | 17.20 | 17.35 | 0.00 | - | 10 | 0 | 86.40% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 107.00 | 18.74 | 18.20 | 18.35 | 0.00 | - | 10 | 0 | 88.95% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 108.00 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 40.67% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 109.00 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 30.13% |
| TLT240719P00110000 | 2024-06-13 1:16PM EDT | 110.00 | 16.20 | 15.30 | 15.50 | 0.00 | - | 5 | 0 | 28.71% |
| TLT240719P00111000 | 2023-09-08 10:05AM EDT | 111.00 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 133.36% |
| TLT240719P00112000 | 2024-01-18 12:38PM EDT | 112.00 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 60.84% |
| 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 | 92.72% |
| 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 | 42.53% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 120.00 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 67.11% |
| 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 | 28.25 | 28.45 | 0.00 | - | 2 | 0 | 42.38% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 125.00 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 98.83% |
| TLT240719P00127000 | 2024-03-06 3:53PM EDT | 127.00 | 30.98 | 35.55 | 35.65 | 0.00 | - | 1 | 1 | 102.08% |
| TLT240719P00129000 | 2024-04-10 1:01PM EDT | 129.00 | 38.80 | 38.75 | 38.95 | 0.00 | - | 1 | 1 | 119.04% |
| TLT240719P00130000 | 2023-12-29 2:01PM EDT | 130.00 | 30.96 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 45.90% |
| 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 | 53.25 | 53.40 | 0.00 | - | - | 0 | 61.52% |
| TLT240719P00149000 | 2024-05-23 9:45AM EDT | 149.00 | 57.50 | 54.25 | 54.40 | 0.00 | - | - | 0 | 62.31% |
| TLT240719P00150000 | 2023-08-03 11:09AM EDT | 150.00 | 55.00 | 54.15 | 56.15 | 0.00 | - | - | 0 | 93.65% |
| TLT240719P00152000 | 2024-04-12 10:33AM EDT | 152.00 | 61.20 | 61.75 | 61.95 | 0.00 | - | 1 | 0 | 151.44% |
© 2024 Yahoo. All rights reserved.