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:
CallsforJuly 19, 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 | 49.55 | 49.75 | 0.00 | - | - | 0 | 109.57% |
| TLT240719C00043000 | 2023-11-13 11:38AM EDT | 43.00 | 44.40 | 50.20 | 54.25 | 0.00 | - | - | 0 | 221.63% |
| 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 | 41.60 | 41.75 | 0.00 | - | 6 | 9 | 89.26% |
| TLT240719C00051000 | 2024-04-18 2:42PM EDT | 51.00 | 37.75 | 40.40 | 40.60 | 0.00 | - | 6 | 0 | 79.69% |
| TLT240719C00052000 | 2024-04-18 10:04AM EDT | 52.00 | 37.00 | 39.40 | 39.60 | 0.00 | - | - | 0 | 77.34% |
| TLT240719C00053000 | 2024-06-06 2:55PM EDT | 53.00 | 40.55 | 38.60 | 38.75 | 0.00 | - | 1 | 1 | 81.64% |
| 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 | 208.25% |
| TLT240719C00065000 | 2024-06-04 3:42PM EDT | 65.00 | 27.85 | 26.65 | 26.80 | 0.00 | - | 14 | 16 | 56.74% |
| TLT240719C00066000 | 2023-10-03 3:27PM EDT | 66.00 | 20.94 | 21.95 | 23.05 | 0.00 | - | 1 | 2 | 0.00% |
| TLT240719C00070000 | 2024-06-05 3:29PM EDT | 70.00 | 23.40 | 21.65 | 21.85 | 0.00 | - | 2 | 17 | 50.59% |
| TLT240719C00071000 | 2024-02-01 10:30AM EDT | 71.00 | 26.90 | 23.85 | 24.10 | 0.00 | - | 3 | 4 | 98.83% |
| TLT240719C00072000 | 2024-06-03 11:00AM EDT | 72.00 | 19.70 | 19.70 | 19.85 | 0.00 | - | 1 | 1 | 46.24% |
| TLT240719C00074000 | 2024-03-15 10:05AM EDT | 74.00 | 19.50 | 16.65 | 16.80 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719C00075000 | 2024-06-07 1:24PM EDT | 75.00 | 16.91 | 16.70 | 16.85 | +0.06 | +0.36% | 4 | 57 | 39.84% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 76.00 | 12.56 | 15.55 | 15.70 | 0.00 | - | 1 | 2 | 33.35% |
| TLT240719C00077000 | 2024-04-26 3:04PM EDT | 77.00 | 11.55 | 14.40 | 14.55 | 0.00 | - | 1 | 1 | 24.61% |
| TLT240719C00078000 | 2024-06-07 11:54AM EDT | 78.00 | 14.01 | 13.70 | 13.85 | +1.37 | +10.84% | 7 | 8 | 33.55% |
| TLT240719C00079000 | 2024-05-20 10:06AM EDT | 79.00 | 12.36 | 12.70 | 12.85 | 0.00 | - | 10 | 19 | 31.45% |
| TLT240719C00080000 | 2024-06-06 11:45AM EDT | 80.00 | 11.85 | 11.75 | 11.90 | -1.68 | -12.42% | 1 | 90 | 30.40% |
| TLT240719C00081000 | 2024-05-29 1:08PM EDT | 81.00 | 8.01 | 10.75 | 10.90 | 0.00 | - | 1 | 53 | 28.27% |
| TLT240719C00082000 | 2024-06-04 10:06AM EDT | 82.00 | 10.73 | 9.75 | 9.90 | 0.00 | - | 1 | 175 | 26.12% |
| TLT240719C00083000 | 2024-06-07 10:23AM EDT | 83.00 | 9.00 | 8.80 | 8.95 | -1.54 | -14.61% | 25 | 381 | 24.85% |
| TLT240719C00084000 | 2024-05-29 1:01PM EDT | 84.00 | 5.20 | 7.85 | 7.95 | 0.00 | - | 2 | 33 | 22.63% |
| TLT240719C00085000 | 2024-06-07 1:20PM EDT | 85.00 | 7.05 | 6.85 | 7.00 | -1.66 | -19.06% | 11 | 682 | 21.14% |
| TLT240719C00086000 | 2024-06-07 2:16PM EDT | 86.00 | 6.04 | 5.95 | 6.05 | -1.71 | -22.06% | 11 | 345 | 19.48% |
| TLT240719C00087000 | 2024-06-07 2:31PM EDT | 87.00 | 5.10 | 5.05 | 5.15 | -1.45 | -22.14% | 11 | 1,466 | 18.29% |
| TLT240719C00088000 | 2024-06-07 3:57PM EDT | 88.00 | 4.30 | 4.20 | 4.30 | -1.55 | -26.50% | 1,646 | 7,893 | 17.31% |
| TLT240719C00089000 | 2024-06-07 2:44PM EDT | 89.00 | 3.45 | 3.40 | 3.50 | -1.50 | -30.30% | 541 | 2,456 | 16.43% |
| TLT240719C00090000 | 2024-06-07 3:59PM EDT | 90.00 | 2.75 | 2.70 | 2.74 | -1.37 | -33.25% | 560 | 10,445 | 15.43% |
| TLT240719C00091000 | 2024-06-07 3:59PM EDT | 91.00 | 2.11 | 2.08 | 2.11 | -1.29 | -37.94% | 1,033 | 15,249 | 14.97% |
| TLT240719C00092000 | 2024-06-07 3:59PM EDT | 92.00 | 1.59 | 1.56 | 1.59 | -1.13 | -41.54% | 2,323 | 11,504 | 14.72% |
| TLT240719C00093000 | 2024-06-07 3:57PM EDT | 93.00 | 1.16 | 1.13 | 1.16 | -1.00 | -46.30% | 1,072 | 16,457 | 14.52% |
| TLT240719C00094000 | 2024-06-07 3:59PM EDT | 94.00 | 0.82 | 0.80 | 0.82 | -0.84 | -50.60% | 3,192 | 17,026 | 14.34% |
| TLT240719C00095000 | 2024-06-07 3:58PM EDT | 95.00 | 0.57 | 0.56 | 0.57 | -0.69 | -54.76% | 4,085 | 29,011 | 14.31% |
| TLT240719C00096000 | 2024-06-07 3:56PM EDT | 96.00 | 0.39 | 0.38 | 0.40 | -0.56 | -58.95% | 406 | 5,471 | 14.48% |
| TLT240719C00097000 | 2024-06-07 3:55PM EDT | 97.00 | 0.28 | 0.27 | 0.28 | -0.41 | -59.42% | 821 | 18,100 | 14.70% |
| TLT240719C00098000 | 2024-06-07 3:21PM EDT | 98.00 | 0.20 | 0.19 | 0.21 | -0.31 | -60.78% | 841 | 6,621 | 15.24% |
| TLT240719C00099000 | 2024-06-07 1:14PM EDT | 99.00 | 0.16 | 0.14 | 0.16 | -0.20 | -55.56% | 281 | 2,270 | 15.80% |
| TLT240719C00100000 | 2024-06-07 3:58PM EDT | 100.00 | 0.12 | 0.12 | 0.13 | -0.15 | -55.56% | 369 | 11,239 | 16.55% |
| TLT240719C00101000 | 2024-06-07 12:35PM EDT | 101.00 | 0.11 | 0.10 | 0.11 | -0.11 | -50.00% | 124 | 709 | 17.38% |
| TLT240719C00102000 | 2024-06-07 2:38PM EDT | 102.00 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 2 | 7,424 | 18.07% |
| TLT240719C00103000 | 2024-06-07 3:23PM EDT | 103.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 2 | 15,693 | 18.95% |
| TLT240719C00104000 | 2024-06-05 11:16AM EDT | 104.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 12 | 271 | 19.73% |
| TLT240719C00105000 | 2024-06-07 3:56PM EDT | 105.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 61 | 16,748 | 20.41% |
| TLT240719C00106000 | 2024-06-06 1:44PM EDT | 106.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 20 | 1,913 | 21.58% |
| TLT240719C00107000 | 2024-06-07 9:57AM EDT | 107.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1 | 276 | 22.07% |
| TLT240719C00108000 | 2024-05-29 2:39PM EDT | 108.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 416 | 23.24% |
| TLT240719C00109000 | 2024-06-07 2:40PM EDT | 109.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 4 | 201 | 23.54% |
| TLT240719C00110000 | 2024-06-07 11:11AM EDT | 110.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 25 | 17,381 | 24.61% |
| TLT240719C00111000 | 2024-06-05 3:37PM EDT | 111.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2,792 | 2,813 | 25.59% |
| TLT240719C00112000 | 2024-06-07 2:32PM EDT | 112.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 15 | 223 | 26.56% |
| TLT240719C00113000 | 2024-05-15 3:57PM EDT | 113.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 428 | 26.56% |
| TLT240719C00114000 | 2024-06-05 10:19AM EDT | 114.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 183 | 27.54% |
| TLT240719C00115000 | 2024-06-07 9:35AM EDT | 115.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 841 | 28.52% |
| TLT240719C00116000 | 2024-05-30 12:26PM EDT | 116.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 154 | 29.49% |
| TLT240719C00117000 | 2024-05-21 2:17PM EDT | 117.00 | 0.03 | 0.01 | 0.03 | 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 | 2024-06-06 9:49AM EDT | 119.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 31 | 269 | 30.66% |
| TLT240719C00120000 | 2024-05-29 3:29PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 5,977 | 31.64% |
| TLT240719C00121000 | 2024-03-28 2:44PM EDT | 121.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 6 | 63 | 36.13% |
| TLT240719C00122000 | 2024-03-15 2:45PM EDT | 122.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 117 | 37.11% |
| TLT240719C00123000 | 2024-05-10 3:33PM EDT | 123.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 33.99% |
| TLT240719C00124000 | 2024-04-24 10:38AM EDT | 124.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 88 | 36.33% |
| TLT240719C00125000 | 2024-05-20 9:42AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 306 | 35.55% |
| TLT240719C00126000 | 2024-05-20 9:42AM EDT | 126.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 325 | 33.59% |
| TLT240719C00127000 | 2024-05-28 2:48PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 76 | 34.38% |
| TLT240719C00128000 | 2023-12-14 4:34PM EDT | 128.00 | 0.35 | 0.17 | 0.20 | 0.00 | - | - | 1 | 50.98% |
| TLT240719C00129000 | 2023-12-22 4:07PM EDT | 129.00 | 0.37 | 0.10 | 0.14 | 0.00 | - | 3 | 13 | 49.71% |
| TLT240719C00130000 | 2024-05-17 3:48PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 36.72% |
| TLT240719C00131000 | 2024-05-20 10:33AM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 37.50% |
| 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 | 0.01 | 0.00 | - | 10 | 11 | 39.06% |
| TLT240719C00134000 | 2024-02-09 4:25PM EDT | 134.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 6 | 134 | 51.56% |
| 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 | 54.98% |
| TLT240719C00137000 | 2024-05-21 11:59AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 41.41% |
| TLT240719C00138000 | 2024-05-23 2:43PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 329 | 42.19% |
| TLT240719C00139000 | 2023-08-09 9:55AM EDT | 139.00 | 0.41 | 0.25 | 0.32 | 0.00 | - | - | 1 | 65.33% |
| TLT240719C00140000 | 2024-05-17 1:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 158 | 43.75% |
| TLT240719C00141000 | 2024-05-17 1:56PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 634 | 1,009 | 44.53% |
| 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 | 50.00% |
| TLT240719C00149000 | 2023-08-15 10:23AM EDT | 149.00 | 0.25 | 0.12 | 0.25 | 0.00 | - | - | 25 | 69.04% |
| TLT240719C00150000 | 2024-02-01 12:50PM EDT | 150.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 184 | 59.38% |
| TLT240719C00151000 | 2023-08-04 1:19PM EDT | 151.00 | 0.26 | 0.01 | 0.47 | 0.00 | - | 20 | 20 | 73.44% |
| TLT240719C00152000 | 2024-04-26 2:32PM EDT | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 167 | 50.78% |
PutsforJuly 19, 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 | 90.04% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 50.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 75.78% |
| TLT240719P00057000 | 2023-10-19 1:00PM EDT | 57.00 | 0.34 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 70.90% |
| TLT240719P00058000 | 2024-01-24 12:33PM EDT | 58.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 52.34% |
| TLT240719P00059000 | 2023-12-18 3:48PM EDT | 59.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | - | 3 | 54.69% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 60.00 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 62.11% |
| TLT240719P00061000 | 2024-01-23 4:59PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 52.34% |
| TLT240719P00062000 | 2024-01-24 1:21PM EDT | 62.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 7 | 50.39% |
| TLT240719P00063000 | 2024-02-14 10:59AM EDT | 63.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 4 | 49.61% |
| TLT240719P00064000 | 2024-05-10 3:32PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 39.06% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 37.50% |
| TLT240719P00066000 | 2024-05-13 11:54AM EDT | 66.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 35.94% |
| TLT240719P00067000 | 2024-04-11 11:29AM EDT | 67.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 38.67% |
| TLT240719P00068000 | 2024-05-30 12:39PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 36 | 32.81% |
| TLT240719P00069000 | 2024-06-03 3:48PM EDT | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 31.25% |
| TLT240719P00070000 | 2024-05-31 2:21PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 29.69% |
| TLT240719P00071000 | 2024-05-23 3:01PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 28.13% |
| TLT240719P00072000 | 2024-05-30 11:03AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 26.95% |
| TLT240719P00073000 | 2024-05-31 10:29AM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 237 | 27.74% |
| TLT240719P00074000 | 2024-06-03 10:52AM EDT | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 399 | 26.17% |
| TLT240719P00075000 | 2024-06-03 2:51PM EDT | 75.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 32 | 427 | 24.61% |
| TLT240719P00076000 | 2024-06-03 9:33AM EDT | 76.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 949 | 24.41% |
| TLT240719P00077000 | 2024-06-03 11:24AM EDT | 77.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 343 | 22.85% |
| TLT240719P00078000 | 2024-06-07 11:09AM EDT | 78.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 339 | 21.49% |
| TLT240719P00079000 | 2024-05-31 10:29AM EDT | 79.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 120 | 20.70% |
| TLT240719P00080000 | 2024-06-07 3:17PM EDT | 80.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 121 | 1,806 | 19.92% |
| TLT240719P00081000 | 2024-06-07 2:38PM EDT | 81.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 5 | 2,462 | 18.85% |
| TLT240719P00082000 | 2024-06-07 12:30PM EDT | 82.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 151 | 5,151 | 18.16% |
| TLT240719P00083000 | 2024-06-07 3:01PM EDT | 83.00 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 39 | 13,833 | 17.19% |
| TLT240719P00084000 | 2024-06-07 1:38PM EDT | 84.00 | 0.10 | 0.11 | 0.13 | +0.02 | +25.00% | 4,826 | 7,500 | 16.36% |
| TLT240719P00085000 | 2024-06-07 3:05PM EDT | 85.00 | 0.15 | 0.15 | 0.16 | +0.05 | +50.00% | 6,154 | 27,167 | 15.28% |
| TLT240719P00086000 | 2024-06-07 3:43PM EDT | 86.00 | 0.20 | 0.20 | 0.21 | +0.06 | +42.86% | 301 | 2,786 | 14.41% |
| TLT240719P00087000 | 2024-06-07 3:21PM EDT | 87.00 | 0.29 | 0.29 | 0.30 | +0.09 | +45.00% | 4,756 | 5,108 | 13.82% |
| TLT240719P00088000 | 2024-06-07 3:51PM EDT | 88.00 | 0.44 | 0.42 | 0.45 | +0.17 | +62.96% | 4,496 | 16,184 | 13.50% |
| TLT240719P00089000 | 2024-06-07 3:56PM EDT | 89.00 | 0.63 | 0.63 | 0.65 | +0.23 | +57.50% | 8,370 | 12,313 | 13.09% |
| TLT240719P00090000 | 2024-06-07 3:55PM EDT | 90.00 | 0.91 | 0.92 | 0.94 | +0.34 | +59.65% | 1,981 | 37,448 | 12.85% |
| TLT240719P00091000 | 2024-06-07 3:59PM EDT | 91.00 | 1.31 | 1.31 | 1.33 | +0.49 | +59.76% | 2,009 | 15,734 | 12.70% |
| TLT240719P00092000 | 2024-06-07 3:49PM EDT | 92.00 | 1.81 | 1.80 | 1.83 | +0.63 | +53.39% | 2,221 | 9,559 | 12.62% |
| TLT240719P00093000 | 2024-06-07 3:39PM EDT | 93.00 | 2.36 | 2.39 | 2.42 | +0.76 | +47.50% | 542 | 5,481 | 12.48% |
| TLT240719P00094000 | 2024-06-07 1:00PM EDT | 94.00 | 3.10 | 3.05 | 3.15 | +1.04 | +50.49% | 75 | 1,626 | 12.75% |
| TLT240719P00095000 | 2024-06-07 3:57PM EDT | 95.00 | 3.90 | 3.80 | 3.90 | +1.20 | +44.44% | 93 | 2,871 | 12.43% |
| TLT240719P00096000 | 2024-06-07 1:52PM EDT | 96.00 | 4.65 | 4.65 | 4.80 | +1.27 | +37.57% | 11 | 1,880 | 13.16% |
| TLT240719P00097000 | 2024-06-07 1:41PM EDT | 97.00 | 5.54 | 5.55 | 5.70 | +1.29 | +30.35% | 17 | 3,357 | 13.38% |
| TLT240719P00098000 | 2024-06-05 2:37PM EDT | 98.00 | 5.11 | 6.50 | 6.65 | 0.00 | - | 12 | 294 | 14.06% |
| TLT240719P00099000 | 2024-06-07 12:00PM EDT | 99.00 | 7.35 | 7.45 | 7.60 | +0.85 | +13.08% | 1 | 30 | 14.31% |
| TLT240719P00100000 | 2024-06-05 9:30AM EDT | 100.00 | 8.30 | 8.45 | 8.60 | +1.25 | +17.73% | 1 | 24 | 15.72% |
| TLT240719P00101000 | 2024-06-07 10:07AM EDT | 101.00 | 9.50 | 9.40 | 9.55 | +1.58 | +19.95% | 7 | 13 | 15.14% |
| TLT240719P00102000 | 2024-05-17 11:15AM EDT | 102.00 | 10.43 | 10.40 | 10.55 | 0.00 | - | 4 | 4 | 16.41% |
| TLT240719P00103000 | 2024-06-05 12:36PM EDT | 103.00 | 9.85 | 11.40 | 11.55 | 0.00 | - | 14 | 3 | 17.58% |
| TLT240719P00104000 | 2024-05-10 3:00PM EDT | 104.00 | 13.85 | 12.40 | 12.55 | 0.00 | - | 2 | 4 | 18.75% |
| TLT240719P00105000 | 2024-05-02 1:59PM EDT | 105.00 | 16.05 | 14.65 | 14.85 | 0.00 | - | 4 | 0 | 43.34% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 106.00 | 17.72 | 17.20 | 17.35 | 0.00 | - | 10 | 0 | 60.28% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 107.00 | 18.74 | 18.20 | 18.35 | 0.00 | - | 10 | 0 | 62.27% |
| 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 | 2024-05-21 3:11PM EDT | 110.00 | 18.55 | 18.40 | 18.55 | 0.00 | - | 1 | 0 | 25.39% |
| TLT240719P00111000 | 2023-09-08 10:05AM EDT | 111.00 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 105.98% |
| 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 | 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 | 58.45% |
| 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 | 44.53% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 125.00 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 46.48% |
| TLT240719P00127000 | 2024-03-06 3:53PM EDT | 127.00 | 30.98 | 35.55 | 35.65 | 0.00 | - | 1 | 1 | 48.44% |
| TLT240719P00129000 | 2024-04-10 1:01PM EDT | 129.00 | 38.80 | 38.75 | 38.95 | 0.00 | - | 1 | 1 | 78.71% |
| 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 | 56.40 | 56.60 | 0.00 | - | - | 0 | 62.70% |
| TLT240719P00149000 | 2024-05-23 9:45AM EDT | 149.00 | 57.50 | 57.40 | 57.60 | 0.00 | - | - | 0 | 63.48% |
| 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 | 103.42% |
© 2024 Yahoo. All rights reserved.