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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00042000 | 2024-04-23 9:46AM EDT | 42.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240621C00043000 | 2024-05-09 3:20PM EDT | 43.00 | 47.80 | 47.45 | 47.60 | 0.00 | - | 5 | 20 | 135.16% |
| TLT240621C00044000 | 2023-11-09 2:01PM EDT | 44.00 | 43.95 | 50.50 | 50.75 | 0.00 | - | - | 0 | 315.82% |
| TLT240621C00045000 | 2024-04-22 10:06AM EDT | 45.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00047000 | 2024-04-18 1:47PM EDT | 47.00 | 41.80 | 44.40 | 44.55 | 0.00 | - | - | 0 | 191.75% |
| TLT240621C00048000 | 2024-04-19 12:31PM EDT | 48.00 | 41.20 | 43.40 | 43.55 | 0.00 | - | 4 | 0 | 186.52% |
| TLT240621C00049000 | 2024-04-22 2:56PM EDT | 49.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00050000 | 2024-05-31 3:54PM EDT | 50.00 | 40.45 | 40.45 | 40.60 | -1.35 | -3.23% | 15 | 35 | 109.77% |
| TLT240621C00053000 | 2024-04-18 2:42PM EDT | 53.00 | 35.75 | 38.40 | 38.60 | 0.00 | - | - | 0 | 162.89% |
| TLT240621C00054000 | 2024-04-19 3:43PM EDT | 54.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00055000 | 2023-12-15 10:45AM EDT | 55.00 | 44.50 | 41.55 | 41.80 | 0.00 | - | 1 | 0 | 282.30% |
| TLT240621C00056000 | 2024-05-09 12:26PM EDT | 56.00 | 34.25 | 34.45 | 34.60 | 0.00 | - | 4 | 3 | 90.63% |
| TLT240621C00057000 | 2023-11-29 10:50AM EDT | 57.00 | 35.50 | 42.90 | 43.10 | 0.00 | - | - | 64 | 331.91% |
| TLT240621C00058000 | 2024-01-02 2:27PM EDT | 58.00 | 40.65 | 40.25 | 40.60 | 0.00 | - | - | 1 | 294.87% |
| TLT240621C00059000 | 2024-01-02 2:42PM EDT | 59.00 | 39.45 | 39.25 | 39.60 | 0.00 | - | - | 53 | 287.60% |
| TLT240621C00060000 | 2024-04-23 10:09AM EDT | 60.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TLT240621C00061000 | 2024-01-26 11:28AM EDT | 61.00 | 32.70 | 32.90 | 33.00 | 0.00 | - | 36 | 100 | 188.48% |
| TLT240621C00062000 | 2024-01-26 10:37AM EDT | 62.00 | 32.00 | 31.85 | 32.05 | 0.00 | - | 1 | 15 | 183.06% |
| TLT240621C00063000 | 2024-01-26 11:46AM EDT | 63.00 | 30.90 | 30.85 | 31.10 | 0.00 | - | 1 | 27 | 178.22% |
| TLT240621C00064000 | 2024-01-04 3:03PM EDT | 64.00 | 33.60 | 32.25 | 32.45 | 0.00 | - | - | 11 | 217.09% |
| TLT240621C00065000 | 2024-05-14 12:09PM EDT | 65.00 | 25.34 | 25.45 | 25.60 | -0.30 | -1.17% | 14 | 49 | 65.23% |
| TLT240621C00066000 | 2024-05-01 10:00AM EDT | 66.00 | 22.85 | 24.45 | 24.60 | 0.00 | - | 1 | 7 | 62.50% |
| TLT240621C00068000 | 2024-01-25 10:30AM EDT | 68.00 | 26.25 | 25.95 | 26.15 | 0.00 | - | 1 | 6 | 153.64% |
| TLT240621C00069000 | 2024-05-03 10:24AM EDT | 69.00 | 20.75 | 21.45 | 21.60 | 0.00 | - | 6 | 30 | 54.69% |
| TLT240621C00070000 | 2024-05-16 12:13PM EDT | 70.00 | 22.31 | 20.45 | 20.60 | 0.00 | - | 2 | 53 | 52.15% |
| TLT240621C00071000 | 2024-01-25 3:57PM EDT | 71.00 | 23.25 | 23.00 | 23.20 | 0.00 | - | 16 | 41 | 139.48% |
| TLT240621C00072000 | 2024-05-31 3:44PM EDT | 72.00 | 18.35 | 18.50 | 18.60 | +2.00 | +12.23% | 1 | 64 | 53.13% |
| TLT240621C00073000 | 2024-05-29 2:11PM EDT | 73.00 | 16.05 | 17.45 | 17.60 | 0.00 | - | 23 | 23 | 50.39% |
| TLT240621C00074000 | 2024-01-25 3:57PM EDT | 74.00 | 20.35 | 20.10 | 20.25 | 0.00 | - | 8 | 26 | 125.93% |
| TLT240621C00075000 | 2024-05-30 10:50AM EDT | 75.00 | 14.62 | 15.45 | 15.60 | 0.00 | - | 1 | 68 | 45.02% |
| TLT240621C00076000 | 2024-05-03 10:24AM EDT | 76.00 | 13.80 | 14.45 | 14.60 | 0.00 | - | 11 | 37 | 42.38% |
| TLT240621C00077000 | 2024-05-31 3:59PM EDT | 77.00 | 13.55 | 13.50 | 13.60 | +1.56 | +13.01% | 1 | 98 | 39.75% |
| TLT240621C00078000 | 2024-05-31 3:59PM EDT | 78.00 | 12.55 | 12.50 | 12.60 | -3.30 | -20.82% | 67 | 89 | 37.11% |
| TLT240621C00079000 | 2024-05-20 3:27PM EDT | 79.00 | 12.34 | 11.45 | 11.60 | 0.00 | - | 1 | 27 | 34.47% |
| TLT240621C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 10.55 | 10.50 | 10.60 | +0.77 | +7.87% | 109 | 615 | 31.93% |
| TLT240621C00081000 | 2024-05-31 3:53PM EDT | 81.00 | 9.45 | 9.50 | 9.60 | -0.35 | -3.57% | 371 | 33 | 29.30% |
| TLT240621C00082000 | 2024-05-31 3:56PM EDT | 82.00 | 8.50 | 8.45 | 8.60 | +0.10 | +1.19% | 44 | 433 | 26.66% |
| TLT240621C00083000 | 2024-05-30 9:30AM EDT | 83.00 | 6.66 | 7.45 | 7.60 | 0.00 | - | 5 | 296 | 24.02% |
| TLT240621C00084000 | 2024-05-29 2:21PM EDT | 84.00 | 5.05 | 6.45 | 6.60 | 0.00 | - | 89 | 264 | 21.39% |
| TLT240621C00085000 | 2024-05-31 3:34PM EDT | 85.00 | 5.35 | 5.55 | 5.60 | +0.49 | +10.08% | 56 | 4,789 | 18.75% |
| TLT240621C00086000 | 2024-05-31 1:10PM EDT | 86.00 | 4.35 | 4.55 | 4.65 | +0.50 | +12.99% | 15 | 8,159 | 17.33% |
| TLT240621C00086500 | 2024-05-30 9:50AM EDT | 86.50 | 3.20 | 4.05 | 4.20 | 0.00 | - | 3 | 3 | 16.99% |
| TLT240621C00087000 | 2024-05-31 2:31PM EDT | 87.00 | 3.50 | 3.60 | 3.75 | +0.47 | +15.51% | 18 | 708 | 16.46% |
| TLT240621C00087500 | 2024-05-31 3:54PM EDT | 87.50 | 3.15 | 3.15 | 3.30 | +1.02 | +47.89% | 40 | 146 | 15.72% |
| TLT240621C00088000 | 2024-05-31 3:56PM EDT | 88.00 | 2.78 | 2.76 | 2.83 | +0.53 | +23.56% | 784 | 10,063 | 14.50% |
| TLT240621C00088500 | 2024-05-31 3:03PM EDT | 88.50 | 2.22 | 2.37 | 2.42 | +0.32 | +16.84% | 9 | 362 | 14.04% |
| TLT240621C00089000 | 2024-05-31 3:00PM EDT | 89.00 | 1.83 | 2.00 | 2.03 | +0.26 | +16.56% | 127 | 41,612 | 13.55% |
| TLT240621C00089500 | 2024-05-31 3:42PM EDT | 89.50 | 1.55 | 1.66 | 1.69 | +0.29 | +23.02% | 45 | 556 | 13.38% |
| TLT240621C00090000 | 2024-05-31 3:59PM EDT | 90.00 | 1.35 | 1.35 | 1.38 | +0.35 | +35.00% | 2,406 | 36,218 | 13.21% |
| TLT240621C00090500 | 2024-05-31 3:51PM EDT | 90.50 | 1.02 | 1.08 | 1.10 | +0.23 | +29.11% | 921 | 9,769 | 12.99% |
| TLT240621C00091000 | 2024-05-31 3:54PM EDT | 91.00 | 0.82 | 0.85 | 0.87 | +0.21 | +34.43% | 1,363 | 22,531 | 12.94% |
| TLT240621C00091500 | 2024-05-31 3:46PM EDT | 91.50 | 0.64 | 0.65 | 0.68 | +0.19 | +42.22% | 10,766 | 9,959 | 12.96% |
| TLT240621C00092000 | 2024-05-31 3:57PM EDT | 92.00 | 0.50 | 0.49 | 0.52 | +0.16 | +47.06% | 1,962 | 23,245 | 12.94% |
| TLT240621C00092500 | 2024-05-31 3:55PM EDT | 92.50 | 0.36 | 0.37 | 0.39 | +0.11 | +44.00% | 551 | 1,875 | 12.94% |
| TLT240621C00093000 | 2024-05-31 3:59PM EDT | 93.00 | 0.29 | 0.27 | 0.29 | +0.11 | +61.11% | 716 | 44,246 | 12.96% |
| TLT240621C00093500 | 2024-05-31 3:57PM EDT | 93.50 | 0.20 | 0.20 | 0.22 | +0.08 | +66.67% | 205 | 3,710 | 13.18% |
| TLT240621C00094000 | 2024-05-31 3:53PM EDT | 94.00 | 0.15 | 0.15 | 0.17 | +0.06 | +66.67% | 1,980 | 30,091 | 13.48% |
| TLT240621C00094500 | 2024-05-31 3:22PM EDT | 94.50 | 0.10 | 0.11 | 0.13 | +0.02 | +25.00% | 16 | 333 | 13.72% |
| TLT240621C00095000 | 2024-05-31 3:47PM EDT | 95.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 2,648 | 59,123 | 14.01% |
| TLT240621C00095500 | 2024-05-31 3:53PM EDT | 95.50 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 71 | 718 | 14.45% |
| TLT240621C00096000 | 2024-05-31 3:50PM EDT | 96.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 159 | 28,940 | 15.04% |
| TLT240621C00096500 | 2024-05-29 3:16PM EDT | 96.50 | 0.04 | 0.05 | 0.06 | +0.02 | +100.00% | 9 | 53 | 15.63% |
| TLT240621C00097000 | 2024-05-31 3:58PM EDT | 97.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 2,030 | 35,237 | 16.11% |
| TLT240621C00097500 | 2024-05-29 9:36AM EDT | 97.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 7 | 16.99% |
| TLT240621C00098000 | 2024-05-31 3:58PM EDT | 98.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 31 | 24,166 | 17.38% |
| TLT240621C00099000 | 2024-05-31 9:52AM EDT | 99.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 21 | 9,428 | 18.36% |
| TLT240621C00100000 | 2024-05-31 3:12PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 732 | 22,600 | 19.92% |
| TLT240621C00101000 | 2024-05-31 12:51PM EDT | 101.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 2,666 | 21.68% |
| TLT240621C00102000 | 2024-05-30 1:20PM EDT | 102.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 7,992 | 23.24% |
| TLT240621C00103000 | 2024-05-31 3:22PM EDT | 103.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 1,222 | 23.44% |
| TLT240621C00104000 | 2024-05-30 10:44AM EDT | 104.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 7,314 | 25.00% |
| TLT240621C00105000 | 2024-05-23 9:58AM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 8,854 | 26.56% |
| TLT240621C00106000 | 2024-05-17 2:40PM EDT | 106.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 430 | 28.13% |
| TLT240621C00107000 | 2024-05-20 9:47AM EDT | 107.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,436 | 29.30% |
| TLT240621C00108000 | 2024-05-31 11:49AM EDT | 108.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 23,894 | 30.86% |
| TLT240621C00109000 | 2024-05-30 1:35PM EDT | 109.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 652 | 32.03% |
| TLT240621C00110000 | 2024-05-29 1:34PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 19,342 | 33.59% |
| TLT240621C00111000 | 2024-05-29 1:03PM EDT | 111.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 552 | 34.77% |
| TLT240621C00112000 | 2024-05-24 2:09PM EDT | 112.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 648 | 36.33% |
| TLT240621C00113000 | 2024-05-23 11:10AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 143 | 35.16% |
| TLT240621C00114000 | 2024-05-24 1:54PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 35.94% |
| TLT240621C00115000 | 2024-05-31 10:42AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,941 | 37.50% |
| TLT240621C00116000 | 2024-05-01 3:26PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 376 | 38.28% |
| TLT240621C00117000 | 2024-05-20 3:00PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 1,694 | 39.84% |
| TLT240621C00118000 | 2024-05-17 2:47PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 216 | 40.63% |
| TLT240621C00119000 | 2024-05-10 12:04PM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 290 | 42.19% |
| TLT240621C00120000 | 2024-05-28 2:25PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,885 | 42.97% |
| TLT240621C00121000 | 2024-05-13 3:59PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 149 | 43.75% |
| TLT240621C00122000 | 2024-05-15 10:51AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 1,225 | 45.31% |
| TLT240621C00123000 | 2024-05-15 1:25PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 182 | 46.09% |
| TLT240621C00124000 | 2024-05-15 1:25PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 97 | 47.66% |
| TLT240621C00125000 | 2024-05-14 3:10PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,081 | 18,209 | 48.44% |
| TLT240621C00126000 | 2024-02-14 12:50PM EDT | 126.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 18 | 48 | 53.13% |
| TLT240621C00127000 | 2024-03-11 2:50PM EDT | 127.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 29 | 52.34% |
| TLT240621C00128000 | 2023-12-21 12:31PM EDT | 128.00 | 0.38 | 0.08 | 0.12 | 0.00 | - | 2 | 9 | 67.58% |
| TLT240621C00129000 | 2024-02-15 2:36PM EDT | 129.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 20 | 81 | 56.25% |
| TLT240621C00130000 | 2024-05-07 12:02PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,676 | 50.00% |
| TLT240621C00131000 | 2024-04-05 3:04PM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 51.56% |
| TLT240621C00132000 | 2023-12-20 3:06PM EDT | 132.00 | 0.28 | 0.06 | 0.10 | 0.00 | - | 3 | 32 | 70.31% |
| TLT240621C00133000 | 2024-04-17 1:05PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 53.13% |
| TLT240621C00134000 | 2024-03-21 9:57AM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 161 | 168 | 57.81% |
| TLT240621C00135000 | 2024-05-15 12:02PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 54.69% |
| TLT240621C00136000 | 2023-06-20 1:33PM EDT | 136.00 | 0.80 | 0.48 | 0.70 | 0.00 | - | - | 2 | 104.05% |
| TLT240621C00137000 | 2024-03-07 10:56AM EDT | 137.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 60.94% |
| TLT240621C00138000 | 2023-08-14 9:37AM EDT | 138.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 4 | 2 | 88.09% |
| TLT240621C00139000 | 2024-01-12 4:55PM EDT | 139.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 10 | 11 | 73.05% |
| TLT240621C00140000 | 2024-05-01 2:02PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,500 | 3,023 | 59.38% |
| TLT240621C00141000 | 2024-04-15 11:07AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 690 | 888 | 59.38% |
| TLT240621C00142000 | 2024-01-05 1:48PM EDT | 142.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 100 | 271 | 77.73% |
| TLT240621C00143000 | 2023-08-03 1:04PM EDT | 143.00 | 0.34 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 93.75% |
| TLT240621C00144000 | 2023-12-29 10:41AM EDT | 144.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 5 | 6 | 78.91% |
| TLT240621C00145000 | 2024-02-09 3:52PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 235 | 72.66% |
| TLT240621C00146000 | 2024-01-12 1:00PM EDT | 146.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 80 | 77.73% |
| TLT240621C00147000 | 2023-12-28 10:59AM EDT | 147.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 1 | 5 | 78.91% |
| TLT240621C00148000 | 2023-12-28 11:07AM EDT | 148.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | - | 51 | 79.69% |
| TLT240621C00149000 | 2024-02-05 1:23PM EDT | 149.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 69 | 75.78% |
| TLT240621C00150000 | 2024-05-13 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 123 | 68.75% |
| TLT240621C00151000 | 2023-12-28 11:17AM EDT | 151.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 30 | 1 | 81.25% |
| TLT240621C00152000 | 2023-12-28 11:04AM EDT | 152.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 29 | 82.03% |
| TLT240621C00153000 | 2023-11-20 11:56AM EDT | 153.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | - | 100 | 90.63% |
| TLT240621C00154000 | 2024-03-14 1:47PM EDT | 154.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,988 | 71.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00043000 | 2024-02-07 10:48AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 112.50% |
| TLT240621P00047000 | 2023-09-26 1:55PM EDT | 47.00 | 0.06 | 0.06 | 0.25 | 0.00 | - | 5 | 15 | 133.40% |
| TLT240621P00050000 | 2024-03-13 11:43AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 360 | 81.25% |
| TLT240621P00052000 | 2023-11-13 2:19PM EDT | 52.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 20 | 90.63% |
| TLT240621P00053000 | 2023-11-28 3:27PM EDT | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 79.69% |
| TLT240621P00054000 | 2023-10-24 1:19PM EDT | 54.00 | 0.21 | 0.03 | 0.09 | 0.00 | - | 10 | 10 | 94.14% |
| TLT240621P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 68.75% |
| TLT240621P00056000 | 2023-11-22 1:01PM EDT | 56.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 97.66% |
| TLT240621P00057000 | 2023-10-24 1:10PM EDT | 57.00 | 0.27 | 0.05 | 0.11 | 0.00 | - | - | 24 | 88.67% |
| TLT240621P00058000 | 2023-10-24 1:08PM EDT | 58.00 | 0.30 | 0.05 | 0.12 | 0.00 | - | - | 12 | 86.33% |
| TLT240621P00059000 | 2024-01-24 12:33PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 26 | 67.19% |
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 50.00% |
| TLT240621P00061000 | 2024-04-10 10:57AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 56.25% |
| TLT240621P00062000 | 2024-01-09 2:27PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 63.67% |
| TLT240621P00063000 | 2024-01-25 1:03PM EDT | 63.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 316 | 61.33% |
| TLT240621P00064000 | 2024-04-26 10:40AM EDT | 64.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 186 | 50.00% |
| TLT240621P00065000 | 2024-05-29 2:28PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 918 | 50.78% |
| TLT240621P00066000 | 2024-04-15 10:10AM EDT | 66.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 48.44% |
| TLT240621P00067000 | 2024-05-01 1:49PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 184 | 46.88% |
| TLT240621P00068000 | 2024-05-06 2:47PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 44.53% |
| TLT240621P00069000 | 2024-04-23 9:47AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 25.00% |
| TLT240621P00070000 | 2024-05-29 3:10PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,592 | 40.63% |
| TLT240621P00071000 | 2024-05-09 9:51AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 193 | 38.28% |
| TLT240621P00072000 | 2024-05-03 10:39AM EDT | 72.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 234 | 36.72% |
| TLT240621P00073000 | 2024-05-17 3:57PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 244 | 34.38% |
| TLT240621P00074000 | 2024-05-01 1:50PM EDT | 74.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,363 | 32.42% |
| TLT240621P00075000 | 2024-05-31 3:28PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,794 | 30.47% |
| TLT240621P00076000 | 2024-05-28 3:17PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 339 | 28.52% |
| TLT240621P00077000 | 2024-05-22 1:50PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 450 | 28.91% |
| TLT240621P00078000 | 2024-05-31 3:57PM EDT | 78.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 1,219 | 26.95% |
| TLT240621P00079000 | 2024-05-31 2:19PM EDT | 79.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 5,469 | 24.81% |
| TLT240621P00080000 | 2024-05-31 2:58PM EDT | 80.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 41 | 18,552 | 22.66% |
| TLT240621P00081000 | 2024-05-31 3:38PM EDT | 81.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 2,048 | 22.07% |
| TLT240621P00082000 | 2024-05-31 12:50PM EDT | 82.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 6,130 | 19.92% |
| TLT240621P00083000 | 2024-05-31 2:52PM EDT | 83.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 20 | 12,704 | 18.56% |
| TLT240621P00084000 | 2024-05-31 3:38PM EDT | 84.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 124 | 2,742 | 17.09% |
| TLT240621P00085000 | 2024-05-31 3:39PM EDT | 85.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 3,038 | 63,011 | 15.82% |
| TLT240621P00086000 | 2024-05-31 3:24PM EDT | 86.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 64 | 20,039 | 14.45% |
| TLT240621P00086500 | 2024-05-31 11:54AM EDT | 86.50 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 3 | 77 | 14.06% |
| TLT240621P00087000 | 2024-05-31 3:57PM EDT | 87.00 | 0.16 | 0.15 | 0.16 | -0.10 | -38.46% | 1,196 | 32,891 | 13.48% |
| TLT240621P00087500 | 2024-05-31 3:20PM EDT | 87.50 | 0.20 | 0.20 | 0.22 | -0.15 | -42.86% | 15 | 1,589 | 13.33% |
| TLT240621P00088000 | 2024-05-31 3:57PM EDT | 88.00 | 0.29 | 0.27 | 0.29 | -0.16 | -35.56% | 2,942 | 33,518 | 13.01% |
| TLT240621P00088500 | 2024-05-31 3:17PM EDT | 88.50 | 0.45 | 0.37 | 0.39 | -0.16 | -26.23% | 1,184 | 3,847 | 12.87% |
| TLT240621P00089000 | 2024-05-31 3:57PM EDT | 89.00 | 0.52 | 0.50 | 0.52 | -0.26 | -33.33% | 640 | 48,439 | 12.77% |
| TLT240621P00089500 | 2024-05-31 3:53PM EDT | 89.50 | 0.69 | 0.66 | 0.69 | -0.30 | -30.30% | 202 | 2,447 | 12.79% |
| TLT240621P00090000 | 2024-05-31 3:59PM EDT | 90.00 | 0.88 | 0.86 | 0.88 | -0.37 | -29.60% | 3,272 | 55,986 | 12.62% |
| TLT240621P00090500 | 2024-05-31 3:59PM EDT | 90.50 | 1.12 | 1.09 | 1.12 | -0.40 | -26.32% | 2,347 | 3,121 | 12.65% |
| TLT240621P00091000 | 2024-05-31 3:53PM EDT | 91.00 | 1.40 | 1.37 | 1.40 | -0.47 | -25.13% | 244 | 11,590 | 12.72% |
| TLT240621P00091500 | 2024-05-31 12:05PM EDT | 91.50 | 1.75 | 1.69 | 1.72 | -0.52 | -22.91% | 5,046 | 3,253 | 12.84% |
| TLT240621P00092000 | 2024-05-31 3:35PM EDT | 92.00 | 2.24 | 2.04 | 2.08 | -0.42 | -15.79% | 240 | 17,626 | 13.09% |
| TLT240621P00092500 | 2024-05-31 2:54PM EDT | 92.50 | 2.68 | 2.42 | 2.48 | -0.42 | -13.55% | 8 | 282 | 13.53% |
| TLT240621P00093000 | 2024-05-31 3:59PM EDT | 93.00 | 2.89 | 2.84 | 2.90 | -0.56 | -16.23% | 114 | 7,554 | 13.97% |
| TLT240621P00093500 | 2024-05-29 9:52AM EDT | 93.50 | 4.55 | 3.25 | 3.40 | 0.00 | - | 10 | 17 | 15.53% |
| TLT240621P00094000 | 2024-05-31 3:59PM EDT | 94.00 | 3.80 | 3.75 | 3.85 | -0.68 | -15.18% | 38 | 15,595 | 16.14% |
| TLT240621P00094500 | 2024-05-30 9:51AM EDT | 94.50 | 5.25 | 4.20 | 4.35 | 0.00 | - | 10 | 10 | 17.58% |
| TLT240621P00095000 | 2024-05-31 3:57PM EDT | 95.00 | 4.80 | 4.70 | 4.85 | -0.65 | -11.93% | 40 | 7,142 | 18.95% |
| TLT240621P00095500 | 2024-05-29 12:08PM EDT | 95.50 | 6.87 | 5.20 | 5.35 | 0.00 | - | - | 1 | 20.29% |
| TLT240621P00096000 | 2024-05-31 1:39PM EDT | 96.00 | 5.98 | 5.70 | 5.80 | -1.25 | -17.29% | 94 | 2,010 | 20.46% |
| TLT240621P00097000 | 2024-05-31 3:25PM EDT | 97.00 | 6.97 | 6.70 | 6.80 | -0.56 | -7.44% | 64 | 3,369 | 22.95% |
| TLT240621P00098000 | 2024-05-23 10:15AM EDT | 98.00 | 7.08 | 7.70 | 7.80 | 0.00 | - | 1 | 5 | 25.34% |
| TLT240621P00099000 | 2024-05-23 10:20AM EDT | 99.00 | 8.15 | 8.70 | 8.80 | 0.00 | - | 2 | 10 | 27.64% |
| TLT240621P00100000 | 2024-05-31 9:56AM EDT | 100.00 | 9.75 | 9.70 | 9.80 | -0.75 | -7.14% | 2 | 68 | 29.88% |
| TLT240621P00101000 | 2024-05-17 10:48AM EDT | 101.00 | 9.39 | 10.70 | 10.80 | 0.00 | - | 1 | 2 | 32.08% |
| TLT240621P00102000 | 2024-05-17 3:48PM EDT | 102.00 | 10.63 | 11.70 | 11.80 | 0.00 | - | 1 | 5 | 34.23% |
| TLT240621P00103000 | 2024-05-10 3:02PM EDT | 103.00 | 12.95 | 12.70 | 12.80 | 0.00 | - | 270 | 38 | 36.33% |
| TLT240621P00104000 | 2024-05-23 2:55PM EDT | 104.00 | 13.00 | 13.70 | 13.85 | 0.00 | - | 1 | 3 | 39.94% |
| TLT240621P00105000 | 2024-05-29 3:31PM EDT | 105.00 | 16.25 | 14.70 | 14.85 | 0.00 | - | 1 | 2 | 41.99% |
| TLT240621P00106000 | 2024-05-06 2:50PM EDT | 106.00 | 15.95 | 15.70 | 15.80 | 0.00 | - | 63 | 0 | 42.29% |
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 107.00 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| TLT240621P00108000 | 2024-04-04 3:42PM EDT | 108.00 | 15.35 | 18.10 | 18.25 | 0.00 | - | 17 | 10 | 57.18% |
| TLT240621P00109000 | 2024-04-22 12:31PM EDT | 109.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240621P00110000 | 2024-05-06 2:50PM EDT | 110.00 | 19.85 | 19.70 | 19.80 | 0.00 | - | 70 | 1 | 49.71% |
| TLT240621P00111000 | 2024-05-23 9:44AM EDT | 111.00 | 19.55 | 20.70 | 20.80 | 0.00 | - | 1 | 1 | 51.47% |
| TLT240621P00112000 | 2024-05-29 1:22PM EDT | 112.00 | 23.25 | 21.70 | 21.80 | 0.00 | - | 4 | 4 | 50.98% |
| TLT240621P00113000 | 2024-05-30 9:56AM EDT | 113.00 | 23.70 | 22.70 | 22.80 | 0.00 | - | 5 | 11 | 52.73% |
| TLT240621P00114000 | 2024-05-30 9:56AM EDT | 114.00 | 24.70 | 23.70 | 23.80 | 0.00 | - | 3 | 3 | 54.30% |
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 115.00 | 25.00 | 24.80 | 24.95 | 0.00 | - | 1 | 0 | 61.43% |
| TLT240621P00116000 | 2024-02-05 11:17AM EDT | 116.00 | 21.76 | 20.20 | 20.40 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240621P00117000 | 2024-05-23 9:44AM EDT | 117.00 | 25.55 | 26.65 | 26.85 | 0.00 | - | 1 | 1 | 59.18% |
| TLT240621P00118000 | 2024-03-06 3:54PM EDT | 118.00 | 21.97 | 26.55 | 26.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00119000 | 2024-02-05 11:10AM EDT | 119.00 | 24.70 | 23.20 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 120.00 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 98.83% |
| TLT240621P00121000 | 2024-02-05 11:24AM EDT | 121.00 | 26.72 | 25.20 | 25.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00122000 | 2023-12-14 11:45AM EDT | 122.00 | 23.95 | 25.35 | 25.55 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00123000 | 2023-12-20 11:00AM EDT | 123.00 | 23.85 | 28.85 | 29.05 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00125000 | 2023-12-20 4:40PM EDT | 125.00 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240621P00128000 | 2023-12-20 11:00AM EDT | 128.00 | 28.85 | 33.80 | 34.05 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00129000 | 2023-06-30 11:08AM EDT | 129.00 | 26.70 | 29.30 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621P00130000 | 2024-04-03 3:05PM EDT | 130.00 | 38.05 | 40.10 | 40.25 | 0.00 | - | 1 | 0 | 96.48% |
| TLT240621P00133000 | 2024-05-30 9:40AM EDT | 133.00 | 43.65 | 42.70 | 42.80 | 0.00 | - | 1 | 1 | 81.84% |
| TLT240621P00135000 | 2023-12-20 11:00AM EDT | 135.00 | 35.85 | 40.80 | 41.05 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00139000 | 2024-04-11 1:01PM EDT | 139.00 | 49.20 | 48.75 | 48.90 | 0.00 | - | 1 | 0 | 94.14% |
| TLT240621P00140000 | 2024-05-23 9:45AM EDT | 140.00 | 48.50 | 49.65 | 49.80 | 0.00 | - | - | 1 | 88.67% |
| TLT240621P00144000 | 2023-11-08 3:44PM EDT | 144.00 | 54.78 | 49.50 | 49.75 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00149000 | 2023-11-08 3:44PM EDT | 149.00 | 59.75 | 54.50 | 54.75 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621P00150000 | 2023-10-26 12:09PM EDT | 150.00 | 66.10 | 60.20 | 60.40 | 0.00 | - | - | 0 | 128.52% |
| TLT240621P00152000 | 2023-12-15 10:45AM EDT | 152.00 | 52.95 | 55.35 | 55.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00154000 | 2024-01-10 3:28PM EDT | 154.00 | 57.70 | 60.00 | 60.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.