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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00042000 | 2024-01-22 11:06AM EDT | 42.00 | 52.97 | 50.50 | 50.75 | 0.00 | - | 4 | 0 | 116.02% |
| TLT240920C00045000 | 2023-12-08 1:20PM EDT | 45.00 | 49.20 | 50.00 | 53.55 | 0.00 | - | 2 | 2 | 157.50% |
| TLT240920C00047000 | 2024-01-22 11:06AM EDT | 47.00 | 47.95 | 45.55 | 45.70 | 0.00 | - | 4 | 0 | 101.78% |
| TLT240920C00050000 | 2023-12-06 11:47AM EDT | 50.00 | 46.00 | 46.00 | 47.60 | 0.00 | - | 3 | 1 | 139.62% |
| TLT240920C00055000 | 2024-04-19 12:16PM EDT | 55.00 | 34.25 | 36.45 | 36.60 | 0.00 | - | 10 | 0 | 66.89% |
| TLT240920C00058000 | 2024-01-10 11:09AM EDT | 58.00 | 38.80 | 35.95 | 36.05 | 0.00 | - | - | 1 | 89.36% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 60.00 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 59.42% |
| TLT240920C00062000 | 2024-03-13 9:40AM EDT | 62.00 | 32.75 | 28.40 | 28.90 | 0.00 | - | 10 | 15 | 43.46% |
| TLT240920C00063000 | 2024-05-16 3:10PM EDT | 63.00 | 29.19 | 27.50 | 27.70 | 0.00 | - | - | 1 | 37.21% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 65.00 | 24.12 | 27.30 | 27.50 | 0.00 | - | 1 | 4 | 58.20% |
| TLT240920C00066000 | 2024-04-19 3:22PM EDT | 66.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TLT240920C00067000 | 2023-10-09 10:20AM EDT | 67.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TLT240920C00068000 | 2024-05-10 9:48AM EDT | 68.00 | 22.70 | 22.60 | 22.75 | 0.00 | - | 2 | 7 | 31.64% |
| TLT240920C00069000 | 2023-10-03 9:32AM EDT | 69.00 | 19.90 | 19.80 | 20.60 | 0.00 | - | - | 3 | 0.00% |
| TLT240920C00070000 | 2024-05-24 10:43AM EDT | 70.00 | 21.45 | 20.65 | 20.80 | 0.00 | - | 2 | 33 | 29.93% |
| TLT240920C00073000 | 2024-04-15 10:01AM EDT | 73.00 | 16.70 | 19.15 | 19.30 | 0.00 | - | 1 | 1 | 42.26% |
| TLT240920C00074000 | 2024-05-10 9:49AM EDT | 74.00 | 16.90 | 16.75 | 16.90 | 0.00 | - | 20 | 30 | 26.15% |
| TLT240920C00075000 | 2024-05-29 3:31PM EDT | 75.00 | 14.35 | 15.80 | 15.90 | 0.00 | - | 7 | 255 | 24.78% |
| TLT240920C00076000 | 2024-05-07 12:30PM EDT | 76.00 | 15.70 | 14.80 | 14.95 | 0.00 | - | 1 | 32 | 24.07% |
| TLT240920C00077000 | 2024-05-23 9:45AM EDT | 77.00 | 15.00 | 13.85 | 13.95 | 0.00 | - | 9 | 10 | 22.71% |
| TLT240920C00078000 | 2024-05-20 9:46AM EDT | 78.00 | 13.65 | 12.85 | 13.00 | 0.00 | - | 4 | 15 | 21.90% |
| TLT240920C00079000 | 2024-05-20 9:46AM EDT | 79.00 | 12.70 | 11.90 | 12.05 | 0.00 | - | 5 | 10 | 21.05% |
| TLT240920C00080000 | 2024-05-30 12:33PM EDT | 80.00 | 11.10 | 10.95 | 11.10 | +0.75 | +7.25% | 1 | 413 | 20.12% |
| TLT240920C00081000 | 2024-05-29 9:47AM EDT | 81.00 | 8.85 | 10.05 | 10.15 | 0.00 | - | 25 | 32 | 19.14% |
| TLT240920C00082000 | 2024-05-29 9:50AM EDT | 82.00 | 8.05 | 9.10 | 9.25 | 0.00 | - | 6 | 178 | 18.51% |
| TLT240920C00083000 | 2024-05-29 9:45AM EDT | 83.00 | 7.10 | 8.20 | 8.35 | 0.00 | - | 5 | 83 | 17.76% |
| TLT240920C00084000 | 2024-05-30 2:21PM EDT | 84.00 | 6.80 | 7.35 | 7.50 | 0.00 | - | 1 | 127 | 17.26% |
| TLT240920C00085000 | 2024-05-29 12:25PM EDT | 85.00 | 5.37 | 6.50 | 6.65 | 0.00 | - | 61 | 1,607 | 16.59% |
| TLT240920C00086000 | 2024-05-30 9:46AM EDT | 86.00 | 5.70 | 5.75 | 5.85 | +0.65 | +12.87% | 10 | 287 | 16.08% |
| TLT240920C00087000 | 2024-05-31 3:36PM EDT | 87.00 | 4.89 | 5.00 | 5.10 | +0.89 | +22.25% | 26 | 3,474 | 15.66% |
| TLT240920C00088000 | 2024-05-29 1:02PM EDT | 88.00 | 3.30 | 4.30 | 4.40 | 0.00 | - | 39 | 3,088 | 15.31% |
| TLT240920C00089000 | 2024-05-31 12:14PM EDT | 89.00 | 3.59 | 3.65 | 3.75 | +0.34 | +10.46% | 50 | 3,648 | 14.97% |
| TLT240920C00090000 | 2024-05-31 3:40PM EDT | 90.00 | 3.01 | 3.10 | 3.15 | +0.25 | +9.06% | 173 | 9,227 | 14.64% |
| TLT240920C00091000 | 2024-05-31 3:54PM EDT | 91.00 | 2.59 | 2.58 | 2.63 | +0.32 | +14.10% | 358 | 1,793 | 14.44% |
| TLT240920C00092000 | 2024-05-31 3:54PM EDT | 92.00 | 2.12 | 2.12 | 2.16 | +0.30 | +16.48% | 874 | 10,513 | 14.23% |
| TLT240920C00093000 | 2024-05-31 1:34PM EDT | 93.00 | 1.68 | 1.74 | 1.79 | +0.21 | +14.29% | 4 | 4,592 | 14.25% |
| TLT240920C00094000 | 2024-05-31 1:35PM EDT | 94.00 | 1.36 | 1.41 | 1.45 | +0.17 | +14.29% | 434 | 5,210 | 14.15% |
| TLT240920C00095000 | 2024-05-31 2:48PM EDT | 95.00 | 1.14 | 1.13 | 1.17 | +0.17 | +17.53% | 215 | 10,826 | 14.12% |
| TLT240920C00096000 | 2024-05-31 2:40PM EDT | 96.00 | 0.89 | 0.90 | 0.95 | +0.13 | +17.11% | 86 | 3,149 | 14.20% |
| TLT240920C00097000 | 2024-05-31 3:08PM EDT | 97.00 | 0.71 | 0.73 | 0.77 | +0.08 | +12.70% | 40 | 23,439 | 14.31% |
| TLT240920C00098000 | 2024-05-31 11:57AM EDT | 98.00 | 0.59 | 0.59 | 0.62 | +0.08 | +15.69% | 86 | 10,491 | 14.41% |
| TLT240920C00099000 | 2024-05-31 11:56AM EDT | 99.00 | 0.48 | 0.48 | 0.51 | +0.08 | +20.00% | 32 | 5,082 | 14.62% |
| TLT240920C00100000 | 2024-05-30 3:56PM EDT | 100.00 | 0.40 | 0.39 | 0.43 | +0.05 | +14.29% | 124 | 8,582 | 14.94% |
| TLT240920C00101000 | 2024-05-29 2:56PM EDT | 101.00 | 0.33 | 0.33 | 0.36 | +0.05 | +17.86% | 34 | 611 | 15.21% |
| TLT240920C00102000 | 2024-05-31 3:36PM EDT | 102.00 | 0.29 | 0.29 | 0.31 | +0.05 | +20.83% | 5,000 | 14,166 | 15.60% |
| TLT240920C00103000 | 2024-05-31 10:32AM EDT | 103.00 | 0.24 | 0.25 | 0.27 | +0.04 | +20.00% | 113 | 497 | 15.99% |
| TLT240920C00104000 | 2024-05-31 11:12AM EDT | 104.00 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 10 | 7,025 | 16.43% |
| TLT240920C00105000 | 2024-05-30 1:54PM EDT | 105.00 | 0.18 | 0.20 | 0.22 | 0.00 | - | 2 | 21,325 | 16.97% |
| TLT240920C00106000 | 2024-05-30 2:59PM EDT | 106.00 | 0.17 | 0.18 | 0.20 | 0.00 | - | 368 | 961 | 17.46% |
| TLT240920C00107000 | 2024-05-31 3:51PM EDT | 107.00 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 322 | 363 | 17.87% |
| TLT240920C00108000 | 2024-05-24 3:55PM EDT | 108.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 270 | 2,833 | 18.46% |
| TLT240920C00109000 | 2024-05-21 9:33AM EDT | 109.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 10 | 734 | 18.99% |
| TLT240920C00110000 | 2024-05-31 11:08AM EDT | 110.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 19 | 4,016 | 19.53% |
| TLT240920C00111000 | 2024-05-29 12:02PM EDT | 111.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 1 | 302 | 19.97% |
| TLT240920C00112000 | 2024-05-28 2:56PM EDT | 112.00 | 0.10 | 0.11 | 0.13 | 0.00 | - | 5 | 758 | 20.41% |
| TLT240920C00113000 | 2024-05-31 9:59AM EDT | 113.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 1 | 81 | 20.85% |
| TLT240920C00114000 | 2024-05-29 1:19PM EDT | 114.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 23 | 452 | 21.53% |
| TLT240920C00115000 | 2024-05-31 12:45PM EDT | 115.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 51 | 1,103 | 21.88% |
| TLT240920C00116000 | 2024-05-31 9:33AM EDT | 116.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 2 | 133 | 22.17% |
| TLT240920C00117000 | 2024-04-22 9:30AM EDT | 117.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 471 | 12.50% |
| TLT240920C00118000 | 2024-05-31 10:17AM EDT | 118.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 1 | 457 | 23.44% |
| TLT240920C00119000 | 2024-05-23 1:47PM EDT | 119.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 7 | 23.68% |
| TLT240920C00120000 | 2024-05-31 3:07PM EDT | 120.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 8 | 964 | 24.27% |
| TLT240920C00121000 | 2024-05-24 11:04AM EDT | 121.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 6 | 24.41% |
| TLT240920C00122000 | 2024-05-23 9:30AM EDT | 122.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 27 | 125 | 25.00% |
| TLT240920C00123000 | 2024-05-29 1:26PM EDT | 123.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 150 | 151 | 25.59% |
| TLT240920C00124000 | 2024-05-24 9:47AM EDT | 124.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 100 | 103 | 26.17% |
| TLT240920C00125000 | 2024-05-24 11:05AM EDT | 125.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 552 | 26.27% |
| TLT240920C00126000 | 2024-03-27 11:53AM EDT | 126.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 1 | 1 | 28.13% |
| TLT240920C00127000 | 2024-05-21 1:51PM EDT | 127.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 180 | 184 | 27.34% |
| TLT240920C00128000 | 2024-03-01 11:45AM EDT | 128.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 3 | 3 | 31.06% |
| TLT240920C00129000 | 2024-05-31 12:44PM EDT | 129.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 150 | 43 | 27.83% |
| TLT240920C00130000 | 2024-05-15 11:14AM EDT | 130.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 12 | 458 | 27.74% |
| TLT240920C00131000 | 2024-03-08 11:17AM EDT | 131.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 30.86% |
| TLT240920C00132000 | 2023-10-10 12:35PM EDT | 132.00 | 0.36 | 0.27 | 0.38 | 0.00 | - | 3 | 1 | 38.99% |
| TLT240920C00133000 | 2023-12-06 11:07AM EDT | 133.00 | 0.36 | 0.27 | 0.36 | 0.00 | - | 35 | 0 | 39.21% |
| TLT240920C00135000 | 2024-03-15 3:13PM EDT | 135.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 90 | 140 | 32.91% |
| TLT240920C00136000 | 2023-11-06 11:41AM EDT | 136.00 | 0.34 | 0.29 | 0.48 | 0.00 | - | - | 5 | 43.24% |
| TLT240920C00137000 | 2023-11-22 11:10AM EDT | 137.00 | 0.25 | 0.33 | 0.37 | 0.00 | - | - | 11 | 41.75% |
| TLT240920C00138000 | 2023-10-02 12:55PM EDT | 138.00 | 0.30 | 0.22 | 0.36 | 0.00 | - | - | 1 | 42.09% |
| TLT240920C00139000 | 2023-10-06 10:41AM EDT | 139.00 | 0.35 | 0.00 | 1.38 | 0.00 | - | 1 | 1 | 56.76% |
| TLT240920C00140000 | 2024-05-08 9:49AM EDT | 140.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 741 | 32.42% |
| TLT240920C00141000 | 2024-02-12 3:05PM EDT | 141.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | - | 1 | 35.94% |
| TLT240920C00145000 | 2024-05-28 9:30AM EDT | 145.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 15 | 85 | 33.79% |
| TLT240920C00150000 | 2024-05-31 12:31PM EDT | 150.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 80 | 442 | 35.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00045000 | 2024-03-26 3:18PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 52.54% |
| TLT240920P00048000 | 2023-12-14 4:22PM EDT | 48.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 0 | 54.30% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 49.51% |
| TLT240920P00052000 | 2023-12-15 1:35PM EDT | 52.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 53.81% |
| TLT240920P00053000 | 2024-01-24 4:58PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 3 | 42.09% |
| TLT240920P00054000 | 2024-01-24 4:59PM EDT | 54.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 8 | 40.82% |
| TLT240920P00055000 | 2023-11-08 11:01AM EDT | 55.00 | 0.17 | 0.04 | 0.25 | 0.00 | - | 45 | 57 | 49.02% |
| TLT240920P00056000 | 2024-05-30 12:32PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 33.59% |
| TLT240920P00057000 | 2024-01-30 12:03PM EDT | 57.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 40 | 20 | 37.70% |
| TLT240920P00058000 | 2024-01-02 2:08PM EDT | 58.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 5 | 7 | 38.28% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 60.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 10 | 31.45% |
| TLT240920P00061000 | 2024-03-14 11:43AM EDT | 61.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 34.38% |
| TLT240920P00062000 | 2024-01-08 11:05AM EDT | 62.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 32 | 4 | 33.20% |
| TLT240920P00064000 | 2024-02-28 11:57AM EDT | 64.00 | 0.21 | 0.03 | 0.10 | 0.00 | - | 10 | 11 | 30.66% |
| TLT240920P00065000 | 2024-05-09 11:21AM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 165 | 25.98% |
| TLT240920P00066000 | 2024-05-30 10:59AM EDT | 66.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 9 | 24.81% |
| TLT240920P00067000 | 2024-03-14 11:43AM EDT | 67.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 10 | 27.93% |
| TLT240920P00068000 | 2024-05-29 9:50AM EDT | 68.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 30 | 48 | 23.44% |
| TLT240920P00069000 | 2024-05-14 3:31PM EDT | 69.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 7 | 22.36% |
| TLT240920P00070000 | 2024-05-24 10:25AM EDT | 70.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 357 | 21.88% |
| TLT240920P00071000 | 2024-05-28 11:16AM EDT | 71.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 4 | 85 | 21.29% |
| TLT240920P00072000 | 2024-05-28 3:11PM EDT | 72.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 4 | 38 | 20.70% |
| TLT240920P00073000 | 2024-05-29 1:53PM EDT | 73.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 5 | 89 | 19.97% |
| TLT240920P00074000 | 2024-05-29 9:48AM EDT | 74.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 1 | 59 | 19.24% |
| TLT240920P00075000 | 2024-05-30 3:00PM EDT | 75.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 4 | 4,273 | 18.75% |
| TLT240920P00076000 | 2024-05-20 9:53AM EDT | 76.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 217 | 17.87% |
| TLT240920P00077000 | 2024-05-28 1:54PM EDT | 77.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 1 | 80 | 17.24% |
| TLT240920P00078000 | 2024-05-20 2:59PM EDT | 78.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 93 | 185 | 16.70% |
| TLT240920P00079000 | 2024-05-31 10:12AM EDT | 79.00 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 5 | 231 | 16.07% |
| TLT240920P00080000 | 2024-05-31 9:33AM EDT | 80.00 | 0.24 | 0.23 | 0.25 | -0.05 | -17.24% | 3 | 7,213 | 15.50% |
| TLT240920P00081000 | 2024-05-31 9:49AM EDT | 81.00 | 0.29 | 0.28 | 0.30 | -0.06 | -17.14% | 10 | 3,266 | 14.94% |
| TLT240920P00082000 | 2024-05-31 3:19PM EDT | 82.00 | 0.38 | 0.35 | 0.38 | -0.05 | -11.63% | 866 | 1,238 | 14.60% |
| TLT240920P00083000 | 2024-05-31 10:18AM EDT | 83.00 | 0.43 | 0.44 | 0.47 | -0.12 | -21.82% | 1 | 3,817 | 14.16% |
| TLT240920P00084000 | 2024-05-31 9:49AM EDT | 84.00 | 0.56 | 0.56 | 0.59 | -0.13 | -18.84% | 18 | 1,571 | 13.81% |
| TLT240920P00085000 | 2024-05-31 2:19PM EDT | 85.00 | 0.78 | 0.71 | 0.75 | -0.08 | -9.30% | 25 | 21,481 | 13.54% |
| TLT240920P00086000 | 2024-05-31 3:04PM EDT | 86.00 | 0.98 | 0.91 | 0.95 | -0.12 | -10.91% | 129 | 2,557 | 13.29% |
| TLT240920P00087000 | 2024-05-31 2:36PM EDT | 87.00 | 1.22 | 1.15 | 1.20 | -0.12 | -8.96% | 283 | 4,797 | 13.09% |
| TLT240920P00088000 | 2024-05-31 12:21PM EDT | 88.00 | 1.54 | 1.45 | 1.50 | -0.15 | -8.88% | 64 | 20,896 | 12.89% |
| TLT240920P00089000 | 2024-05-31 3:10PM EDT | 89.00 | 1.94 | 1.81 | 1.86 | -0.18 | -8.49% | 23 | 5,962 | 12.71% |
| TLT240920P00090000 | 2024-05-31 3:55PM EDT | 90.00 | 2.26 | 2.23 | 2.28 | -0.32 | -12.40% | 61 | 17,097 | 12.54% |
| TLT240920P00091000 | 2024-05-31 3:58PM EDT | 91.00 | 2.74 | 2.71 | 2.77 | -0.46 | -14.38% | 811 | 13,020 | 12.40% |
| TLT240920P00092000 | 2024-05-31 10:52AM EDT | 92.00 | 3.40 | 3.25 | 3.35 | -0.40 | -10.53% | 16 | 6,133 | 12.40% |
| TLT240920P00093000 | 2024-05-31 2:23PM EDT | 93.00 | 4.00 | 3.85 | 3.95 | -1.10 | -21.57% | 3 | 5,975 | 12.19% |
| TLT240920P00094000 | 2024-05-31 3:10PM EDT | 94.00 | 4.77 | 4.55 | 4.65 | -1.01 | -17.47% | 3 | 765 | 12.20% |
| TLT240920P00095000 | 2024-05-29 11:35AM EDT | 95.00 | 5.35 | 5.30 | 5.40 | -1.25 | -18.94% | 1 | 4,529 | 12.18% |
| TLT240920P00096000 | 2024-05-29 9:55AM EDT | 96.00 | 7.20 | 6.10 | 6.20 | 0.00 | - | 1 | 190 | 12.18% |
| TLT240920P00097000 | 2024-05-30 11:29AM EDT | 97.00 | 7.55 | 6.95 | 7.05 | 0.00 | - | 1 | 254 | 12.28% |
| TLT240920P00098000 | 2024-05-23 3:08PM EDT | 98.00 | 7.23 | 7.80 | 7.95 | 0.00 | - | 1 | 1,154 | 12.54% |
| TLT240920P00099000 | 2024-05-30 12:17PM EDT | 99.00 | 9.55 | 8.75 | 8.90 | 0.00 | - | 1 | 240 | 13.11% |
| TLT240920P00100000 | 2024-05-29 1:15PM EDT | 100.00 | 9.70 | 9.70 | 9.85 | -1.68 | -14.76% | 1 | 561 | 13.58% |
| TLT240920P00101000 | 2024-05-22 10:00AM EDT | 101.00 | 9.70 | 10.70 | 10.80 | 0.00 | - | 5 | 46 | 13.92% |
| TLT240920P00102000 | 2024-05-30 11:46AM EDT | 102.00 | 12.47 | 11.70 | 11.80 | 0.00 | - | 4 | 17 | 14.84% |
| TLT240920P00103000 | 2024-05-30 11:46AM EDT | 103.00 | 13.48 | 12.70 | 12.80 | 0.00 | - | 4 | 18 | 15.75% |
| TLT240920P00104000 | 2024-05-17 1:11PM EDT | 104.00 | 12.66 | 13.70 | 13.80 | 0.00 | - | 3 | 3 | 16.63% |
| TLT240920P00105000 | 2024-05-17 1:11PM EDT | 105.00 | 13.66 | 14.70 | 14.80 | 0.00 | - | 9 | 9 | 17.51% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 106.00 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 0.00% |
| TLT240920P00107000 | 2024-05-13 3:53PM EDT | 107.00 | 16.69 | 16.70 | 16.80 | 0.00 | - | 1 | 1 | 19.19% |
| TLT240920P00108000 | 2024-04-29 9:41AM EDT | 108.00 | 19.73 | 19.20 | 19.35 | 0.00 | - | 10 | 10 | 34.55% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 109.00 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 110.00 | 18.96 | 19.80 | 19.95 | 0.00 | - | 4 | 0 | 23.85% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 111.00 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 59.70% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 113.00 | 18.70 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 45.01% |
| TLT240920P00115000 | 2024-02-07 10:52AM EDT | 115.00 | 19.85 | 19.15 | 19.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00116000 | 2024-02-05 11:30AM EDT | 116.00 | 21.70 | 20.15 | 20.40 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240920P00117000 | 2024-02-05 11:31AM EDT | 117.00 | 22.68 | 21.15 | 21.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 120.00 | 30.33 | 29.70 | 29.80 | 0.00 | - | 141 | 0 | 28.81% |
| TLT240920P00121000 | 2024-02-02 2:41PM EDT | 121.00 | 25.04 | 26.50 | 26.60 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 125.00 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240920P00127000 | 2023-10-04 10:00AM EDT | 127.00 | 41.10 | 36.55 | 41.15 | 0.00 | - | - | 0 | 56.10% |
| TLT240920P00130000 | 2023-09-28 3:21PM EDT | 130.00 | 41.95 | 45.20 | 46.55 | 0.00 | - | 1 | 0 | 84.81% |
| TLT240920P00131000 | 2024-04-19 2:35PM EDT | 131.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00132000 | 2023-12-01 11:00AM EDT | 132.00 | 40.65 | 30.65 | 34.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00133000 | 2023-12-15 10:45AM EDT | 133.00 | 33.95 | 36.35 | 36.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00134000 | 2024-04-19 2:23PM EDT | 134.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240920P00140000 | 2023-12-15 10:45AM EDT | 140.00 | 40.95 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00147000 | 2024-05-23 9:45AM EDT | 147.00 | 55.70 | 56.70 | 56.80 | 0.00 | - | - | 1 | 44.34% |
© 2024 Yahoo. All rights reserved.