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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719C00043000 | 2023-11-13 11:38AM EDT | 43.00 | 44.40 | 50.20 | 54.25 | 0.00 | - | - | 0 | 196.44% |
| TLT240719C00050000 | 2024-04-01 9:34AM EDT | 50.00 | 43.40 | 38.20 | 38.35 | 0.00 | - | 2 | 2 | 55.86% |
| TLT240719C00051000 | 2024-04-18 2:42PM EDT | 51.00 | 37.75 | 37.20 | 37.35 | 0.00 | - | 6 | 6 | 54.10% |
| TLT240719C00052000 | 2024-04-18 10:04AM EDT | 52.00 | 37.00 | 36.20 | 36.35 | 0.00 | - | - | 5 | 52.44% |
| TLT240719C00055000 | 2024-04-01 9:31AM EDT | 55.00 | 38.45 | 33.20 | 33.35 | 0.00 | - | 2 | 0 | 47.46% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 60.00 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 170.80% |
| TLT240719C00065000 | 2024-02-08 11:18AM EDT | 65.00 | 29.03 | 30.90 | 31.15 | 0.00 | - | 5 | 5 | 117.87% |
| TLT240719C00066000 | 2023-10-03 3:27PM EDT | 66.00 | 20.94 | 21.95 | 23.05 | 0.00 | - | 1 | 2 | 47.12% |
| TLT240719C00070000 | 2024-04-18 10:27AM EDT | 70.00 | 19.25 | 18.30 | 18.45 | 0.00 | - | 1 | 11 | 28.76% |
| TLT240719C00071000 | 2024-02-01 10:30AM EDT | 71.00 | 26.90 | 23.85 | 24.10 | 0.00 | - | 3 | 4 | 90.70% |
| TLT240719C00072000 | 2024-04-24 3:05PM EDT | 72.00 | 16.50 | 16.35 | 16.50 | 0.00 | - | 128 | 128 | 27.05% |
| TLT240719C00074000 | 2024-03-15 10:05AM EDT | 74.00 | 19.50 | 16.65 | 16.80 | 0.00 | - | 3 | 0 | 49.61% |
| TLT240719C00075000 | 2024-04-26 11:32AM EDT | 75.00 | 13.54 | 13.40 | 13.55 | -0.01 | -0.07% | 10 | 53 | 23.54% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 76.00 | 12.56 | 12.45 | 12.60 | 0.00 | - | 1 | 2 | 22.88% |
| TLT240719C00077000 | 2024-04-26 3:04PM EDT | 77.00 | 11.55 | 11.45 | 11.65 | -0.50 | -4.15% | 1 | 2 | 22.07% |
| TLT240719C00078000 | 2024-04-17 10:39AM EDT | 78.00 | 11.25 | 10.50 | 10.65 | 0.00 | - | 1 | 2 | 20.51% |
| TLT240719C00079000 | 2024-04-17 12:23PM EDT | 79.00 | 10.60 | 9.60 | 9.75 | 0.00 | - | 1 | 29 | 20.17% |
| TLT240719C00080000 | 2024-04-26 3:13PM EDT | 80.00 | 8.75 | 8.65 | 8.80 | +0.63 | +7.76% | 5 | 89 | 19.09% |
| TLT240719C00081000 | 2024-04-26 2:12PM EDT | 81.00 | 7.85 | 7.75 | 7.90 | +0.65 | +9.03% | 29 | 75 | 18.41% |
| TLT240719C00082000 | 2024-04-26 3:13PM EDT | 82.00 | 6.98 | 6.90 | 7.05 | +0.38 | +5.76% | 2 | 14 | 17.99% |
| TLT240719C00083000 | 2024-04-26 3:21PM EDT | 83.00 | 6.15 | 6.10 | 6.20 | +0.31 | +5.31% | 1 | 377 | 17.36% |
| TLT240719C00084000 | 2024-04-26 11:11AM EDT | 84.00 | 5.41 | 5.30 | 5.40 | +0.31 | +6.08% | 1 | 14 | 16.87% |
| TLT240719C00085000 | 2024-04-26 10:09AM EDT | 85.00 | 4.80 | 4.55 | 4.65 | +0.40 | +9.09% | 13 | 648 | 16.46% |
| TLT240719C00086000 | 2024-04-26 9:40AM EDT | 86.00 | 4.10 | 3.90 | 4.00 | +0.42 | +11.41% | 26 | 308 | 16.41% |
| TLT240719C00087000 | 2024-04-26 3:22PM EDT | 87.00 | 3.30 | 3.25 | 3.35 | +0.15 | +4.76% | 24 | 664 | 16.00% |
| TLT240719C00088000 | 2024-04-26 3:57PM EDT | 88.00 | 2.76 | 2.72 | 2.76 | +0.18 | +6.98% | 25 | 532 | 15.64% |
| TLT240719C00089000 | 2024-04-26 3:48PM EDT | 89.00 | 2.23 | 2.23 | 2.27 | +0.12 | +5.69% | 75 | 1,442 | 15.52% |
| TLT240719C00090000 | 2024-04-26 3:54PM EDT | 90.00 | 1.77 | 1.79 | 1.83 | +0.06 | +3.51% | 389 | 2,806 | 15.33% |
| TLT240719C00091000 | 2024-04-26 3:05PM EDT | 91.00 | 1.43 | 1.42 | 1.46 | +0.07 | +5.15% | 36 | 4,087 | 15.22% |
| TLT240719C00092000 | 2024-04-26 3:44PM EDT | 92.00 | 1.12 | 1.11 | 1.14 | +0.05 | +4.67% | 52 | 6,145 | 15.06% |
| TLT240719C00093000 | 2024-04-26 3:59PM EDT | 93.00 | 0.87 | 0.86 | 0.89 | +0.02 | +2.35% | 1,907 | 8,891 | 15.04% |
| TLT240719C00094000 | 2024-04-26 3:59PM EDT | 94.00 | 0.67 | 0.67 | 0.69 | 0.00 | - | 467 | 7,673 | 15.04% |
| TLT240719C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 0.51 | 0.51 | 0.53 | -0.02 | -3.77% | 661 | 11,132 | 15.06% |
| TLT240719C00096000 | 2024-04-26 3:37PM EDT | 96.00 | 0.40 | 0.39 | 0.42 | -0.01 | -2.44% | 16 | 2,344 | 15.28% |
| TLT240719C00097000 | 2024-04-26 3:30PM EDT | 97.00 | 0.32 | 0.31 | 0.33 | -0.01 | -3.03% | 172 | 9,197 | 15.48% |
| TLT240719C00098000 | 2024-04-26 2:51PM EDT | 98.00 | 0.25 | 0.24 | 0.27 | -0.01 | -3.85% | 3 | 2,511 | 15.82% |
| TLT240719C00099000 | 2024-04-26 10:44AM EDT | 99.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 62 | 1,233 | 16.16% |
| TLT240719C00100000 | 2024-04-26 2:15PM EDT | 100.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 324 | 17,944 | 16.48% |
| TLT240719C00101000 | 2024-04-26 10:58AM EDT | 101.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 8 | 636 | 17.09% |
| TLT240719C00102000 | 2024-04-25 2:00PM EDT | 102.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 6 | 7,259 | 17.58% |
| TLT240719C00103000 | 2024-04-25 10:40AM EDT | 103.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 20 | 15,463 | 18.26% |
| TLT240719C00104000 | 2024-04-26 2:33PM EDT | 104.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 238 | 18.90% |
| TLT240719C00105000 | 2024-04-26 10:46AM EDT | 105.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 2 | 7,714 | 19.48% |
| TLT240719C00106000 | 2024-04-22 9:36AM EDT | 106.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1 | 2,211 | 20.02% |
| TLT240719C00107000 | 2024-04-19 9:50AM EDT | 107.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 10 | 274 | 20.85% |
| TLT240719C00108000 | 2024-04-25 11:49AM EDT | 108.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 2 | 329 | 21.68% |
| TLT240719C00109000 | 2024-04-17 11:06AM EDT | 109.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 15 | 257 | 22.07% |
| TLT240719C00110000 | 2024-04-26 2:13PM EDT | 110.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 10 | 18,784 | 22.85% |
| TLT240719C00111000 | 2024-04-26 11:58AM EDT | 111.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 10 | 240 | 23.24% |
| TLT240719C00112000 | 2024-04-25 9:30AM EDT | 112.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 5 | 186 | 24.02% |
| TLT240719C00113000 | 2024-04-16 11:15AM EDT | 113.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 9 | 97 | 24.22% |
| TLT240719C00114000 | 2024-04-22 9:58AM EDT | 114.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 187 | 25.00% |
| TLT240719C00115000 | 2024-04-25 2:33PM EDT | 115.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 15 | 861 | 25.68% |
| TLT240719C00116000 | 2024-04-25 9:33AM EDT | 116.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 136 | 25.78% |
| TLT240719C00117000 | 2024-01-11 11:27AM EDT | 117.00 | 0.45 | 0.20 | 0.25 | 0.00 | - | 100 | 104 | 33.25% |
| TLT240719C00118000 | 2024-04-23 9:50AM EDT | 118.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 30 | 143 | 27.15% |
| TLT240719C00119000 | 2024-04-04 2:48PM EDT | 119.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5 | 238 | 27.15% |
| TLT240719C00120000 | 2024-04-17 10:40AM EDT | 120.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 5,977 | 27.83% |
| TLT240719C00121000 | 2024-03-28 2:44PM EDT | 121.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 6 | 63 | 28.52% |
| TLT240719C00122000 | 2024-03-15 2:45PM EDT | 122.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 117 | 29.10% |
| TLT240719C00123000 | 2024-04-04 9:52AM EDT | 123.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 8 | 29.69% |
| TLT240719C00124000 | 2024-04-24 10:38AM EDT | 124.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 50 | 88 | 29.49% |
| TLT240719C00125000 | 2024-04-19 12:29PM EDT | 125.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 304 | 30.08% |
| TLT240719C00126000 | 2024-03-18 9:50AM EDT | 126.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 317 | 30.66% |
| TLT240719C00127000 | 2024-03-18 9:50AM EDT | 127.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 11 | 31.25% |
| TLT240719C00128000 | 2023-12-14 4:34PM EDT | 128.00 | 0.35 | 0.17 | 0.20 | 0.00 | - | - | 1 | 39.89% |
| TLT240719C00129000 | 2023-12-22 4:07PM EDT | 129.00 | 0.37 | 0.10 | 0.14 | 0.00 | - | 3 | 13 | 38.38% |
| TLT240719C00130000 | 2024-04-16 10:56AM EDT | 130.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 200 | 33.01% |
| TLT240719C00131000 | 2024-04-16 11:02AM EDT | 131.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 9 | 32.42% |
| TLT240719C00132000 | 2024-04-16 11:01AM EDT | 132.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 2 | 33.01% |
| TLT240719C00133000 | 2024-03-27 3:04PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 33.59% |
| TLT240719C00134000 | 2024-02-09 4:25PM EDT | 134.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 6 | 134 | 39.55% |
| TLT240719C00135000 | 2024-04-11 11:33AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 72 | 186 | 34.57% |
| TLT240719C00136000 | 2023-12-15 2:26PM EDT | 136.00 | 0.23 | 0.11 | 0.14 | 0.00 | - | 2 | 5 | 42.68% |
| TLT240719C00137000 | 2023-12-28 12:49PM EDT | 137.00 | 0.24 | 0.07 | 0.12 | 0.00 | - | - | 4 | 42.38% |
| TLT240719C00138000 | 2023-12-06 12:48PM EDT | 138.00 | 0.16 | 0.07 | 0.25 | 0.00 | - | 2 | 0 | 48.00% |
| TLT240719C00139000 | 2023-08-09 9:55AM EDT | 139.00 | 0.41 | 0.25 | 0.32 | 0.00 | - | - | 1 | 50.68% |
| TLT240719C00140000 | 2024-04-17 10:33AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 108 | 35.55% |
| TLT240719C00141000 | 2024-04-15 12:42PM EDT | 141.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 413 | 35.94% |
| TLT240719C00142000 | 2023-08-07 12:09PM EDT | 142.00 | 0.28 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 67.80% |
| TLT240719C00145000 | 2024-03-26 12:59PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 88 | 37.89% |
| TLT240719C00149000 | 2023-08-15 10:23AM EDT | 149.00 | 0.25 | 0.12 | 0.25 | 0.00 | - | - | 25 | 52.05% |
| TLT240719C00150000 | 2024-02-01 12:50PM EDT | 150.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 184 | 48.24% |
| TLT240719C00151000 | 2023-08-04 1:19PM EDT | 151.00 | 0.26 | 0.01 | 0.47 | 0.00 | - | 20 | 20 | 55.27% |
| TLT240719C00152000 | 2024-04-26 2:32PM EDT | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 164 | 38.28% |
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 | 25.00% |
| TLT240719P00048000 | 2023-10-19 12:54PM EDT | 48.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 60.74% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 50.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 50.98% |
| TLT240719P00057000 | 2023-10-19 1:00PM EDT | 57.00 | 0.34 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 50.78% |
| TLT240719P00058000 | 2024-01-24 12:33PM EDT | 58.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 37.11% |
| TLT240719P00059000 | 2023-12-18 3:48PM EDT | 59.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | - | 3 | 37.70% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 60.00 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 45.70% |
| TLT240719P00061000 | 2024-01-23 4:59PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 34.18% |
| TLT240719P00062000 | 2024-01-24 1:21PM EDT | 62.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 7 | 32.81% |
| TLT240719P00063000 | 2024-02-14 10:59AM EDT | 63.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 4 | 32.23% |
| TLT240719P00064000 | 2024-01-18 4:50PM EDT | 64.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 20 | 30 | 30.86% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 65.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 12 | 28.91% |
| TLT240719P00066000 | 2024-04-24 9:30AM EDT | 66.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 8 | 27.54% |
| TLT240719P00067000 | 2024-04-11 11:29AM EDT | 67.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 10 | 6 | 26.37% |
| TLT240719P00068000 | 2024-04-16 11:39AM EDT | 68.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 20 | 25.78% |
| TLT240719P00069000 | 2024-04-23 10:05AM EDT | 69.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 30 | 90 | 25.00% |
| TLT240719P00070000 | 2024-04-25 11:49AM EDT | 70.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 9 | 190 | 23.73% |
| TLT240719P00071000 | 2024-04-16 9:51AM EDT | 71.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 8 | 22.95% |
| TLT240719P00072000 | 2024-04-24 10:14AM EDT | 72.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 29 | 22.17% |
| TLT240719P00073000 | 2024-04-15 10:06AM EDT | 73.00 | 0.13 | 0.08 | 0.10 | 0.00 | - | 1 | 18 | 21.24% |
| TLT240719P00074000 | 2024-04-25 3:07PM EDT | 74.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 2 | 15 | 20.31% |
| TLT240719P00075000 | 2024-04-25 3:51PM EDT | 75.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 154 | 19.58% |
| TLT240719P00076000 | 2024-04-26 12:35PM EDT | 76.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 1 | 207 | 18.80% |
| TLT240719P00077000 | 2024-04-24 10:35AM EDT | 77.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 400 | 289 | 18.12% |
| TLT240719P00078000 | 2024-04-25 11:52AM EDT | 78.00 | 0.28 | 0.19 | 0.22 | 0.00 | - | 6 | 137 | 17.53% |
| TLT240719P00079000 | 2024-04-25 9:38AM EDT | 79.00 | 0.35 | 0.24 | 0.27 | 0.00 | - | 12 | 105 | 16.94% |
| TLT240719P00080000 | 2024-04-26 12:01PM EDT | 80.00 | 0.32 | 0.31 | 0.34 | -0.10 | -23.81% | 84 | 1,155 | 16.46% |
| TLT240719P00081000 | 2024-04-25 12:51PM EDT | 81.00 | 0.40 | 0.40 | 0.43 | -0.15 | -27.27% | 4 | 1,460 | 15.99% |
| TLT240719P00082000 | 2024-04-26 3:38PM EDT | 82.00 | 0.54 | 0.53 | 0.55 | -0.15 | -21.74% | 124 | 274 | 15.60% |
| TLT240719P00083000 | 2024-04-26 3:50PM EDT | 83.00 | 0.71 | 0.69 | 0.73 | -0.15 | -17.44% | 5,155 | 1,795 | 15.48% |
| TLT240719P00084000 | 2024-04-26 3:57PM EDT | 84.00 | 0.92 | 0.90 | 0.94 | -0.21 | -18.58% | 98 | 1,175 | 15.25% |
| TLT240719P00085000 | 2024-04-26 3:38PM EDT | 85.00 | 1.18 | 1.17 | 1.20 | -0.22 | -15.71% | 122 | 4,465 | 15.04% |
| TLT240719P00086000 | 2024-04-26 3:44PM EDT | 86.00 | 1.50 | 1.48 | 1.52 | -0.23 | -13.29% | 81 | 1,140 | 14.89% |
| TLT240719P00087000 | 2024-04-26 3:49PM EDT | 87.00 | 1.90 | 1.86 | 1.89 | -0.25 | -11.63% | 125 | 3,057 | 14.69% |
| TLT240719P00088000 | 2024-04-26 3:58PM EDT | 88.00 | 2.31 | 2.30 | 2.34 | -0.32 | -12.17% | 414 | 4,766 | 14.59% |
| TLT240719P00089000 | 2024-04-26 1:03PM EDT | 89.00 | 2.83 | 2.80 | 2.85 | -0.38 | -11.84% | 40 | 4,435 | 14.47% |
| TLT240719P00090000 | 2024-04-26 3:06PM EDT | 90.00 | 3.40 | 3.35 | 3.45 | -0.36 | -9.57% | 17 | 16,206 | 14.50% |
| TLT240719P00091000 | 2024-04-26 1:36PM EDT | 91.00 | 4.05 | 4.00 | 4.10 | -0.36 | -8.16% | 21 | 1,187 | 14.47% |
| TLT240719P00092000 | 2024-04-26 1:55PM EDT | 92.00 | 4.72 | 4.70 | 4.80 | -0.49 | -9.40% | 5 | 2,218 | 14.39% |
| TLT240719P00093000 | 2024-04-26 12:35PM EDT | 93.00 | 5.47 | 5.45 | 5.55 | -0.53 | -8.83% | 6 | 3,042 | 14.30% |
| TLT240719P00094000 | 2024-04-26 1:03PM EDT | 94.00 | 6.35 | 6.25 | 6.40 | -0.41 | -6.07% | 20 | 1,313 | 14.64% |
| TLT240719P00095000 | 2024-04-26 2:20PM EDT | 95.00 | 7.15 | 7.10 | 7.25 | -0.49 | -6.41% | 21 | 2,766 | 14.70% |
| TLT240719P00096000 | 2024-04-26 3:45PM EDT | 96.00 | 8.12 | 8.05 | 8.15 | -0.46 | -5.36% | 16 | 1,280 | 14.98% |
| TLT240719P00097000 | 2024-04-24 3:42PM EDT | 97.00 | 8.98 | 8.95 | 9.10 | 0.00 | - | 14 | 3,380 | 15.63% |
| TLT240719P00098000 | 2024-04-26 12:41PM EDT | 98.00 | 9.95 | 9.95 | 10.10 | +0.85 | +9.34% | 5 | 471 | 16.82% |
| TLT240719P00099000 | 2024-04-19 1:04PM EDT | 99.00 | 10.17 | 10.95 | 11.10 | 0.00 | - | 1 | 214 | 17.99% |
| TLT240719P00100000 | 2024-04-26 12:12PM EDT | 100.00 | 12.05 | 11.90 | 12.05 | +0.12 | +1.01% | 2 | 2,469 | 18.41% |
| TLT240719P00101000 | 2024-04-10 10:10AM EDT | 101.00 | 9.85 | 12.90 | 13.05 | 0.00 | - | 1 | 60 | 19.48% |
| TLT240719P00102000 | 2024-04-04 10:21AM EDT | 102.00 | 9.58 | 13.90 | 14.05 | 0.00 | - | 3 | 8 | 20.53% |
| TLT240719P00103000 | 2024-04-17 11:12AM EDT | 103.00 | 14.22 | 14.90 | 15.05 | 0.00 | - | 3 | 9 | 21.58% |
| TLT240719P00104000 | 2024-04-17 11:12AM EDT | 104.00 | 15.23 | 15.90 | 16.05 | 0.00 | - | 2 | 4 | 22.58% |
| TLT240719P00105000 | 2024-04-22 9:49AM EDT | 105.00 | 16.39 | 16.90 | 17.05 | 0.00 | - | 1 | 34 | 23.58% |
| TLT240719P00106000 | 2024-03-07 12:18PM EDT | 106.00 | 10.53 | 14.55 | 14.65 | 0.00 | - | 10 | 10 | 0.00% |
| TLT240719P00107000 | 2024-03-12 10:12AM EDT | 107.00 | 12.11 | 17.10 | 17.30 | 0.00 | - | 10 | 10 | 0.00% |
| 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 | 2024-04-10 10:17AM EDT | 110.00 | 18.95 | 21.90 | 22.05 | 0.00 | - | 2 | 0 | 28.27% |
| TLT240719P00111000 | 2023-09-08 10:05AM EDT | 111.00 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 60.16% |
| TLT240719P00112000 | 2024-01-18 12:38PM EDT | 112.00 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 0.00% |
| TLT240719P00113000 | 2024-04-09 9:30AM EDT | 113.00 | 21.16 | 24.90 | 25.05 | 0.00 | - | 1 | 1 | 30.91% |
| TLT240719P00114000 | 2024-02-06 12:54PM EDT | 114.00 | 18.96 | 18.00 | 18.20 | 0.00 | - | 116 | 0 | 0.00% |
| TLT240719P00115000 | 2024-04-16 2:23PM EDT | 115.00 | 26.65 | 26.90 | 27.05 | 0.00 | - | 15 | 15 | 32.62% |
| 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 | 0.00% |
| TLT240719P00122000 | 2023-12-15 10:45AM EDT | 122.00 | 22.95 | 25.35 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00123000 | 2024-03-06 3:53PM EDT | 123.00 | 27.00 | 31.55 | 31.65 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 125.00 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240719P00127000 | 2024-03-06 3:53PM EDT | 127.00 | 30.98 | 35.55 | 35.65 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240719P00129000 | 2024-04-10 1:01PM EDT | 129.00 | 38.80 | 40.90 | 41.05 | 0.00 | - | 1 | 1 | 43.26% |
| 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% |
| 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 | 63.85 | 64.05 | 0.00 | - | 1 | 0 | 54.00% |
© 2024 Yahoo. All rights reserved.