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:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240816C00042000 | 2024-05-15 9:38AM EDT | 42.00 | 49.98 | 52.35 | 52.55 | 0.00 | - | 1 | 0 | 153.13% |
| TLT240816C00045000 | 2024-05-16 10:21AM EDT | 45.00 | 47.35 | 49.70 | 49.85 | 0.00 | - | - | 1 | 150.20% |
| TLT240816C00048000 | 2023-09-21 9:30AM EDT | 48.00 | 42.75 | 33.45 | 37.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816C00050000 | 2024-06-05 9:40AM EDT | 50.00 | 43.23 | 43.10 | 43.30 | 0.00 | - | 1 | 6 | 69.53% |
| TLT240816C00055000 | 2023-11-15 10:34AM EDT | 55.00 | 34.42 | 42.65 | 44.95 | 0.00 | - | 20 | 0 | 178.37% |
| TLT240816C00060000 | 2024-02-13 10:35AM EDT | 60.00 | 33.05 | 33.00 | 33.30 | 0.00 | - | 4 | 10 | 59.47% |
| TLT240816C00062000 | 2024-06-13 2:29PM EDT | 62.00 | 31.85 | 31.10 | 31.30 | 0.00 | - | 16 | 11 | 55.66% |
| TLT240816C00063000 | 2024-05-10 11:46AM EDT | 63.00 | 27.32 | 28.65 | 28.85 | 0.00 | - | - | 1 | 0.00% |
| TLT240816C00064000 | 2024-01-29 12:57PM EDT | 64.00 | 30.60 | 29.55 | 29.70 | 0.00 | - | 1 | 3 | 64.45% |
| TLT240816C00065000 | 2024-05-17 3:04PM EDT | 65.00 | 26.55 | 29.75 | 29.95 | 0.00 | - | 10 | 0 | 86.99% |
| TLT240816C00066000 | 2024-01-18 3:53PM EDT | 66.00 | 28.10 | 26.90 | 27.15 | 0.00 | - | 8 | 8 | 12.50% |
| TLT240816C00067000 | 2024-01-18 3:31PM EDT | 67.00 | 27.35 | 25.95 | 26.15 | 0.00 | - | 1 | 1 | 12.50% |
| TLT240816C00068000 | 2024-05-01 12:36PM EDT | 68.00 | 21.00 | 22.55 | 22.70 | 0.00 | - | - | 1 | 0.00% |
| TLT240816C00070000 | 2024-06-14 3:37PM EDT | 70.00 | 24.81 | 23.20 | 23.35 | 0.00 | - | 2 | 72 | 43.16% |
| TLT240816C00071000 | 2024-05-24 10:59AM EDT | 71.00 | 20.27 | 23.00 | 23.20 | 0.00 | - | 1 | 1 | 59.18% |
| TLT240816C00072000 | 2024-05-20 9:55AM EDT | 72.00 | 19.41 | 22.70 | 22.90 | 0.00 | - | - | 1 | 67.53% |
| TLT240816C00073000 | 2024-05-17 3:42PM EDT | 73.00 | 18.63 | 21.80 | 22.00 | 0.00 | - | 1 | 1 | 66.31% |
| TLT240816C00074000 | 2024-06-26 9:44AM EDT | 74.00 | 19.58 | 19.20 | 19.40 | -0.47 | -2.34% | 3 | 2 | 37.65% |
| TLT240816C00075000 | 2024-06-13 12:08PM EDT | 75.00 | 18.90 | 18.20 | 18.40 | 0.00 | - | 18 | 17 | 35.84% |
| TLT240816C00076000 | 2024-06-10 3:26PM EDT | 76.00 | 15.16 | 17.20 | 17.40 | 0.00 | - | 1 | 2 | 34.03% |
| TLT240816C00077000 | 2024-06-13 12:12PM EDT | 77.00 | 17.35 | 16.25 | 16.40 | +0.45 | +2.66% | 1 | 16 | 32.28% |
| TLT240816C00078000 | 2024-06-11 2:49PM EDT | 78.00 | 14.17 | 15.25 | 15.40 | 0.00 | - | 1 | 38 | 30.47% |
| TLT240816C00079000 | 2024-06-07 11:55AM EDT | 79.00 | 13.13 | 14.25 | 14.40 | 0.00 | - | 18 | 33 | 28.71% |
| TLT240816C00080000 | 2024-06-18 1:51PM EDT | 80.00 | 14.68 | 13.25 | 13.45 | 0.00 | - | 2 | 800 | 28.13% |
| TLT240816C00081000 | 2024-06-18 10:20AM EDT | 81.00 | 13.07 | 12.30 | 12.45 | 0.00 | - | 2 | 44 | 26.32% |
| TLT240816C00082000 | 2024-06-14 9:50AM EDT | 82.00 | 12.92 | 11.30 | 11.45 | 0.00 | - | 3 | 32 | 24.51% |
| TLT240816C00083000 | 2024-06-25 3:40PM EDT | 83.00 | 11.80 | 10.30 | 10.50 | +0.50 | +4.42% | 1 | 47 | 23.63% |
| TLT240816C00084000 | 2024-06-26 12:41PM EDT | 84.00 | 9.64 | 9.35 | 9.50 | -1.25 | -11.48% | 1 | 263 | 21.78% |
| TLT240816C00085000 | 2024-06-20 10:33AM EDT | 85.00 | 8.95 | 8.40 | 8.55 | 0.00 | - | 3 | 448 | 20.70% |
| TLT240816C00086000 | 2024-06-14 11:34AM EDT | 86.00 | 9.00 | 7.45 | 7.60 | 0.00 | - | 6 | 109 | 19.46% |
| TLT240816C00087000 | 2024-06-25 3:21PM EDT | 87.00 | 6.80 | 6.50 | 6.65 | -0.57 | -7.73% | 2 | 925 | 18.12% |
| TLT240816C00088000 | 2024-06-26 1:08PM EDT | 88.00 | 5.90 | 5.65 | 5.75 | -0.64 | -9.79% | 2 | 1,120 | 17.18% |
| TLT240816C00089000 | 2024-06-26 3:39PM EDT | 89.00 | 4.85 | 4.80 | 4.90 | -0.65 | -11.82% | 83 | 1,151 | 16.48% |
| TLT240816C00090000 | 2024-06-26 3:59PM EDT | 90.00 | 4.05 | 4.05 | 4.10 | -0.92 | -18.51% | 492 | 3,342 | 15.89% |
| TLT240816C00091000 | 2024-06-26 3:58PM EDT | 91.00 | 3.34 | 3.30 | 3.40 | -0.60 | -15.23% | 254 | 5,158 | 15.70% |
| TLT240816C00092000 | 2024-06-26 3:49PM EDT | 92.00 | 2.67 | 2.68 | 2.71 | -0.73 | -21.47% | 798 | 9,597 | 15.10% |
| TLT240816C00093000 | 2024-06-26 3:58PM EDT | 93.00 | 2.13 | 2.12 | 2.15 | -0.63 | -22.83% | 4,695 | 10,558 | 14.94% |
| TLT240816C00094000 | 2024-06-26 3:58PM EDT | 94.00 | 1.68 | 1.65 | 1.68 | -0.56 | -25.00% | 10,668 | 32,524 | 14.88% |
| TLT240816C00095000 | 2024-06-26 3:58PM EDT | 95.00 | 1.29 | 1.27 | 1.30 | -0.49 | -27.53% | 1,047 | 27,522 | 14.94% |
| TLT240816C00096000 | 2024-06-26 3:57PM EDT | 96.00 | 0.98 | 0.97 | 0.99 | -0.39 | -28.47% | 452 | 12,336 | 15.02% |
| TLT240816C00097000 | 2024-06-26 3:59PM EDT | 97.00 | 0.74 | 0.72 | 0.75 | -0.30 | -28.85% | 822 | 5,386 | 15.15% |
| TLT240816C00098000 | 2024-06-26 3:50PM EDT | 98.00 | 0.54 | 0.53 | 0.55 | -0.24 | -30.77% | 427 | 5,388 | 15.19% |
| TLT240816C00099000 | 2024-06-26 3:45PM EDT | 99.00 | 0.40 | 0.39 | 0.41 | -0.18 | -31.03% | 1,511 | 9,664 | 15.38% |
| TLT240816C00100000 | 2024-06-26 3:51PM EDT | 100.00 | 0.30 | 0.30 | 0.31 | -0.15 | -33.33% | 2,163 | 42,317 | 15.67% |
| TLT240816C00101000 | 2024-06-26 2:00PM EDT | 101.00 | 0.23 | 0.22 | 0.24 | -0.09 | -28.12% | 662 | 4,280 | 16.07% |
| TLT240816C00102000 | 2024-06-26 2:19PM EDT | 102.00 | 0.17 | 0.17 | 0.19 | -0.07 | -29.17% | 163 | 1,777 | 16.55% |
| TLT240816C00103000 | 2024-06-26 2:37PM EDT | 103.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 10 | 752 | 16.99% |
| TLT240816C00104000 | 2024-06-26 2:34PM EDT | 104.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 45 | 6,566 | 17.43% |
| TLT240816C00105000 | 2024-06-26 10:17AM EDT | 105.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 61 | 3,430 | 17.97% |
| TLT240816C00106000 | 2024-06-24 3:49PM EDT | 106.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 2 | 819 | 18.80% |
| TLT240816C00107000 | 2024-06-24 3:37PM EDT | 107.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 207 | 915 | 19.53% |
| TLT240816C00108000 | 2024-06-25 10:08AM EDT | 108.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 10 | 1,165 | 20.12% |
| TLT240816C00109000 | 2024-06-25 3:35PM EDT | 109.00 | 0.08 | 0.05 | 0.06 | +0.01 | +14.29% | 5 | 440 | 20.70% |
| TLT240816C00110000 | 2024-06-26 3:39PM EDT | 110.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 10 | 13,561 | 21.68% |
| TLT240816C00111000 | 2024-06-24 1:17PM EDT | 111.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 280 | 22.66% |
| TLT240816C00112000 | 2024-06-26 11:13AM EDT | 112.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 20 | 308 | 22.95% |
| TLT240816C00113000 | 2024-06-24 2:25PM EDT | 113.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 40 | 166 | 23.93% |
| TLT240816C00114000 | 2024-06-18 3:50PM EDT | 114.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 293 | 24.81% |
| TLT240816C00115000 | 2024-06-25 3:26PM EDT | 115.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 1,074 | 25.00% |
| TLT240816C00116000 | 2024-06-11 3:08PM EDT | 116.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 120 | 374 | 25.78% |
| TLT240816C00117000 | 2024-06-21 10:07AM EDT | 117.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 242 | 26.76% |
| TLT240816C00118000 | 2024-06-24 12:17PM EDT | 118.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 941 | 27.54% |
| TLT240816C00119000 | 2024-06-20 10:26AM EDT | 119.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 120 | 482 | 28.32% |
| TLT240816C00120000 | 2024-06-26 2:27PM EDT | 120.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 1,577 | 28.13% |
| TLT240816C00121000 | 2024-05-13 12:42PM EDT | 121.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 17 | 152 | 30.08% |
| TLT240816C00122000 | 2024-06-05 3:57PM EDT | 122.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 210 | 155 | 29.69% |
| TLT240816C00123000 | 2024-05-21 1:26PM EDT | 123.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 165 | 299 | 30.47% |
| TLT240816C00124000 | 2024-06-03 12:11PM EDT | 124.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 50 | 31.25% |
| TLT240816C00125000 | 2024-06-24 11:37AM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 92 | 32.03% |
| TLT240816C00126000 | 2024-04-12 1:14PM EDT | 126.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 40 | 58 | 34.96% |
| TLT240816C00128000 | 2024-05-29 10:44AM EDT | 128.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 185 | 34.38% |
| TLT240816C00130000 | 2024-06-14 1:34PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 903 | 34.18% |
| TLT240816C00131000 | 2024-05-21 11:35AM EDT | 131.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 756 | 36.33% |
| TLT240816C00132000 | 2024-06-04 9:49AM EDT | 132.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 79 | 35.55% |
| TLT240816C00135000 | 2024-06-20 9:32AM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,140 | 37.50% |
| TLT240816C00136000 | 2023-12-29 1:11PM EDT | 136.00 | 0.31 | 0.16 | 0.21 | 0.00 | - | 24 | 24 | 50.83% |
| TLT240816C00137000 | 2023-12-29 1:11PM EDT | 137.00 | 0.30 | 0.16 | 0.21 | 0.00 | - | 84 | 84 | 51.66% |
| TLT240816C00139000 | 2024-06-21 1:29PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 150 | 37.50% |
| TLT240816C00140000 | 2024-06-21 1:31PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 591 | 38.28% |
| TLT240816C00141000 | 2024-03-26 1:46PM EDT | 141.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 3 | 45.70% |
| TLT240816C00142000 | 2024-06-25 3:28PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 332 | 39.06% |
| TLT240816C00143000 | 2024-06-13 3:59PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 39.84% |
| TLT240816C00144000 | 2024-06-17 1:32PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 40.63% |
| TLT240816C00145000 | 2024-06-21 3:54PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,164 | 40.63% |
| TLT240816C00146000 | 2024-05-23 11:51AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 41.41% |
| TLT240816C00150000 | 2024-04-17 10:38AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 123 | 46.88% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240816P00047000 | 2023-10-03 1:08PM EDT | 47.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 25 | 35 | 108.50% |
| TLT240816P00050000 | 2023-12-05 11:00AM EDT | 50.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 50 | 102 | 78.91% |
| TLT240816P00052000 | 2023-10-19 12:43PM EDT | 52.00 | 0.24 | 0.04 | 0.25 | 0.00 | - | 1 | 1 | 75.98% |
| TLT240816P00053000 | 2023-12-18 3:50PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 12 | 60.94% |
| TLT240816P00055000 | 2024-04-19 12:23PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 50.00% |
| TLT240816P00056000 | 2024-05-16 3:02PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 27 | 48.44% |
| TLT240816P00057000 | 2024-01-25 11:18AM EDT | 57.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 2 | 53.91% |
| TLT240816P00060000 | 2024-05-13 11:57AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 21 | 42.19% |
| TLT240816P00061000 | 2024-06-04 1:29PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 160 | 40.63% |
| TLT240816P00063000 | 2024-01-18 4:50PM EDT | 63.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 20 | 10 | 50.39% |
| TLT240816P00064000 | 2024-05-02 10:46AM EDT | 64.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 39.45% |
| TLT240816P00065000 | 2024-06-10 11:11AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 35.16% |
| TLT240816P00066000 | 2024-06-05 9:35AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 33.59% |
| TLT240816P00067000 | 2024-05-30 10:56AM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 32.81% |
| TLT240816P00068000 | 2024-06-14 11:17AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,115 | 31.25% |
| TLT240816P00069000 | 2024-06-17 10:12AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 75 | 29.69% |
| TLT240816P00070000 | 2024-06-24 2:14PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 744 | 28.52% |
| TLT240816P00071000 | 2024-06-14 2:18PM EDT | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 57 | 29.49% |
| TLT240816P00072000 | 2024-05-10 11:27AM EDT | 72.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 171 | 30.66% |
| TLT240816P00073000 | 2024-06-26 3:39PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 70 | 26.76% |
| TLT240816P00074000 | 2024-06-20 10:06AM EDT | 74.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 170 | 25.39% |
| TLT240816P00075000 | 2024-06-24 11:46AM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 2,476 | 25.39% |
| TLT240816P00076000 | 2024-06-20 10:11AM EDT | 76.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 145 | 24.02% |
| TLT240816P00077000 | 2024-06-24 10:34AM EDT | 77.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 235 | 23.44% |
| TLT240816P00078000 | 2024-06-12 1:42PM EDT | 78.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 405 | 22.07% |
| TLT240816P00079000 | 2024-06-13 3:00PM EDT | 79.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 12 | 72 | 21.49% |
| TLT240816P00080000 | 2024-06-26 11:31AM EDT | 80.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 12 | 11,282 | 20.61% |
| TLT240816P00081000 | 2024-06-24 10:15AM EDT | 81.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 5 | 1,823 | 19.63% |
| TLT240816P00082000 | 2024-06-26 2:53PM EDT | 82.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 23 | 22,264 | 18.65% |
| TLT240816P00083000 | 2024-06-26 3:39PM EDT | 83.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 359 | 1,927 | 17.87% |
| TLT240816P00084000 | 2024-06-26 2:34PM EDT | 84.00 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 7 | 9,119 | 16.94% |
| TLT240816P00085000 | 2024-06-26 3:21PM EDT | 85.00 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 23 | 6,131 | 16.11% |
| TLT240816P00086000 | 2024-06-26 3:58PM EDT | 86.00 | 0.19 | 0.19 | 0.20 | +0.04 | +26.67% | 395 | 7,125 | 15.53% |
| TLT240816P00087000 | 2024-06-26 3:19PM EDT | 87.00 | 0.26 | 0.26 | 0.28 | +0.07 | +36.84% | 643 | 4,387 | 15.11% |
| TLT240816P00088000 | 2024-06-26 3:17PM EDT | 88.00 | 0.37 | 0.37 | 0.38 | +0.12 | +48.00% | 79 | 16,038 | 14.60% |
| TLT240816P00089000 | 2024-06-26 3:58PM EDT | 89.00 | 0.52 | 0.52 | 0.54 | +0.18 | +52.94% | 861 | 6,101 | 14.38% |
| TLT240816P00090000 | 2024-06-26 3:57PM EDT | 90.00 | 0.74 | 0.73 | 0.75 | +0.24 | +48.00% | 3,053 | 12,352 | 14.14% |
| TLT240816P00091000 | 2024-06-26 3:59PM EDT | 91.00 | 1.03 | 1.02 | 1.03 | +0.34 | +49.28% | 2,250 | 7,609 | 13.97% |
| TLT240816P00092000 | 2024-06-26 3:45PM EDT | 92.00 | 1.38 | 1.38 | 1.40 | +0.42 | +43.75% | 1,845 | 15,767 | 13.92% |
| TLT240816P00093000 | 2024-06-26 3:40PM EDT | 93.00 | 1.84 | 1.83 | 1.85 | +0.51 | +38.35% | 7,353 | 3,206 | 13.87% |
| TLT240816P00094000 | 2024-06-26 3:59PM EDT | 94.00 | 2.39 | 2.38 | 2.41 | +0.62 | +35.03% | 10,221 | 17,388 | 14.03% |
| TLT240816P00095000 | 2024-06-26 3:26PM EDT | 95.00 | 2.97 | 3.00 | 3.05 | +0.70 | +30.84% | 58 | 8,178 | 14.19% |
| TLT240816P00096000 | 2024-06-26 1:14PM EDT | 96.00 | 3.53 | 3.70 | 3.75 | +0.51 | +16.89% | 7 | 783 | 14.28% |
| TLT240816P00097000 | 2024-06-26 10:52AM EDT | 97.00 | 4.39 | 4.45 | 4.55 | +0.57 | +14.92% | 11 | 214 | 14.70% |
| TLT240816P00098000 | 2024-06-26 10:36AM EDT | 98.00 | 5.32 | 5.30 | 5.40 | +0.60 | +12.71% | 5 | 528 | 15.19% |
| TLT240816P00099000 | 2024-06-21 2:38PM EDT | 99.00 | 5.59 | 6.15 | 6.30 | 0.00 | - | 2,796 | 2,870 | 15.87% |
| TLT240816P00100000 | 2024-06-26 10:24AM EDT | 100.00 | 7.02 | 7.05 | 7.25 | +0.77 | +12.32% | 2 | 1,357 | 16.92% |
| TLT240816P00101000 | 2024-05-16 2:01PM EDT | 101.00 | 9.03 | 6.70 | 6.85 | 0.00 | - | 2 | 8 | 0.00% |
| TLT240816P00102000 | 2024-05-20 10:30AM EDT | 102.00 | 11.02 | 7.55 | 7.75 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240816P00103000 | 2024-05-10 9:39AM EDT | 103.00 | 12.70 | 11.40 | 11.55 | 0.00 | - | 1 | 6 | 35.69% |
| TLT240816P00104000 | 2024-05-15 11:58AM EDT | 104.00 | 12.10 | 9.45 | 9.60 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240816P00105000 | 2024-06-05 11:34AM EDT | 105.00 | 11.79 | 12.00 | 12.15 | 0.00 | - | 1 | 0 | 22.73% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 106.00 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 69.86% |
| TLT240816P00107000 | 2024-06-05 10:00AM EDT | 107.00 | 14.10 | 14.00 | 14.15 | 0.00 | - | 10 | 0 | 25.34% |
| TLT240816P00108000 | 2024-06-06 3:34PM EDT | 108.00 | 14.65 | 15.00 | 15.15 | 0.00 | - | 1 | 0 | 26.61% |
| TLT240816P00109000 | 2024-01-04 2:31PM EDT | 109.00 | 12.35 | 13.05 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240816P00110000 | 2024-06-21 3:55PM EDT | 110.00 | 16.23 | 17.00 | 17.15 | 0.00 | - | 1 | 1 | 29.10% |
| TLT240816P00111000 | 2024-01-30 12:31PM EDT | 111.00 | 16.10 | 17.30 | 17.50 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240816P00112000 | 2024-02-05 11:52AM EDT | 112.00 | 17.80 | 16.30 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240816P00115000 | 2024-02-05 11:47AM EDT | 115.00 | 20.85 | 19.30 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00116000 | 2024-02-05 11:49AM EDT | 116.00 | 21.85 | 20.30 | 20.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00117000 | 2024-02-05 11:50AM EDT | 117.00 | 22.80 | 21.30 | 21.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00118000 | 2024-02-05 11:51AM EDT | 118.00 | 23.80 | 22.25 | 22.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 120.00 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240816P00127000 | 2023-09-01 10:00AM EDT | 127.00 | 32.00 | 38.40 | 38.60 | 0.00 | - | 1 | 0 | 100.53% |
| TLT240816P00130000 | 2023-10-04 10:00AM EDT | 130.00 | 44.10 | 41.15 | 42.85 | 0.00 | - | 1 | 0 | 108.96% |
| TLT240816P00136000 | 2023-12-20 11:00AM EDT | 136.00 | 36.85 | 41.80 | 42.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240816P00138000 | 2023-12-20 11:00AM EDT | 138.00 | 38.85 | 43.80 | 44.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00142000 | 2023-12-15 10:45AM EDT | 142.00 | 42.95 | 43.50 | 47.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.