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 | 0.00% |
| TLT240816C00045000 | 2024-05-16 10:21AM EDT | 45.00 | 47.35 | 49.70 | 49.85 | 0.00 | - | - | 1 | 81.84% |
| 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 | 44.70 | 44.90 | 0.00 | - | 1 | 6 | 73.44% |
| TLT240816C00055000 | 2023-11-15 10:34AM EDT | 55.00 | 34.42 | 42.65 | 44.95 | 0.00 | - | 20 | 0 | 144.78% |
| TLT240816C00060000 | 2024-02-13 10:35AM EDT | 60.00 | 33.05 | 33.00 | 33.30 | 0.00 | - | 4 | 10 | 0.00% |
| TLT240816C00062000 | 2024-06-13 2:29PM EDT | 62.00 | 31.85 | 32.75 | 32.90 | 0.00 | - | 16 | 11 | 52.34% |
| 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 | 0.00% |
| TLT240816C00065000 | 2024-05-17 3:04PM EDT | 65.00 | 26.55 | 29.75 | 29.95 | 0.00 | - | 10 | 0 | 52.39% |
| TLT240816C00066000 | 2024-01-18 3:53PM EDT | 66.00 | 28.10 | 26.90 | 27.15 | 0.00 | - | 8 | 8 | 0.00% |
| TLT240816C00067000 | 2024-01-18 3:31PM EDT | 67.00 | 27.35 | 25.95 | 26.15 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 24.80 | 24.95 | +5.71 | +29.90% | 2 | 70 | 43.56% |
| TLT240816C00071000 | 2024-05-24 10:59AM EDT | 71.00 | 20.27 | 23.80 | 24.00 | 0.00 | - | 1 | 1 | 43.26% |
| TLT240816C00072000 | 2024-05-20 9:55AM EDT | 72.00 | 19.41 | 22.80 | 23.00 | 0.00 | - | - | 1 | 41.55% |
| TLT240816C00073000 | 2024-05-17 3:42PM EDT | 73.00 | 18.63 | 21.80 | 22.00 | 0.00 | - | 1 | 1 | 39.84% |
| TLT240816C00074000 | 2024-04-18 2:38PM EDT | 74.00 | 15.14 | 17.60 | 17.75 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240816C00075000 | 2024-06-13 12:08PM EDT | 75.00 | 18.90 | 19.85 | 20.00 | 0.00 | - | 18 | 17 | 36.43% |
| TLT240816C00076000 | 2024-06-10 3:26PM EDT | 76.00 | 15.16 | 18.85 | 19.05 | 0.00 | - | 1 | 2 | 35.89% |
| TLT240816C00077000 | 2024-06-13 12:12PM EDT | 77.00 | 16.90 | 17.85 | 18.05 | 0.00 | - | 7 | 15 | 34.18% |
| TLT240816C00078000 | 2024-06-11 2:49PM EDT | 78.00 | 14.17 | 16.85 | 17.05 | 0.00 | - | 1 | 38 | 32.47% |
| TLT240816C00079000 | 2024-06-07 11:55AM EDT | 79.00 | 13.13 | 15.90 | 16.05 | 0.00 | - | 18 | 33 | 30.76% |
| TLT240816C00080000 | 2024-06-14 3:04PM EDT | 80.00 | 14.81 | 14.90 | 15.10 | +0.56 | +3.93% | 6 | 800 | 30.01% |
| TLT240816C00081000 | 2024-06-13 9:30AM EDT | 81.00 | 13.90 | 13.90 | 14.10 | +1.30 | +10.32% | 3 | 47 | 28.30% |
| TLT240816C00082000 | 2024-06-04 10:26AM EDT | 82.00 | 12.92 | 12.95 | 13.10 | +2.22 | +20.75% | 3 | 29 | 26.59% |
| TLT240816C00083000 | 2024-06-13 2:10PM EDT | 83.00 | 11.83 | 11.95 | 12.15 | +0.83 | +7.55% | 1 | 50 | 25.64% |
| TLT240816C00084000 | 2024-06-14 2:38PM EDT | 84.00 | 10.89 | 11.00 | 11.15 | +1.40 | +14.75% | 1 | 263 | 23.90% |
| TLT240816C00085000 | 2024-06-14 2:33PM EDT | 85.00 | 9.97 | 10.00 | 10.20 | +0.87 | +9.56% | 36 | 439 | 22.83% |
| TLT240816C00086000 | 2024-06-14 11:34AM EDT | 86.00 | 9.00 | 9.05 | 9.25 | +0.85 | +10.43% | 6 | 115 | 21.66% |
| TLT240816C00087000 | 2024-06-14 2:41PM EDT | 87.00 | 8.00 | 8.10 | 8.30 | +0.45 | +5.96% | 9 | 947 | 20.39% |
| TLT240816C00088000 | 2024-06-14 3:55PM EDT | 88.00 | 7.25 | 7.20 | 7.35 | +0.87 | +13.64% | 34 | 1,123 | 19.04% |
| TLT240816C00089000 | 2024-06-14 3:18PM EDT | 89.00 | 6.26 | 6.35 | 6.45 | +0.76 | +13.82% | 1,343 | 2,326 | 18.07% |
| TLT240816C00090000 | 2024-06-14 3:38PM EDT | 90.00 | 5.45 | 5.50 | 5.60 | +0.50 | +10.10% | 411 | 3,051 | 17.33% |
| TLT240816C00091000 | 2024-06-14 3:53PM EDT | 91.00 | 4.77 | 4.75 | 4.80 | +0.61 | +14.66% | 302 | 5,336 | 16.75% |
| TLT240816C00092000 | 2024-06-14 3:49PM EDT | 92.00 | 4.05 | 4.05 | 4.10 | +0.60 | +17.39% | 793 | 8,538 | 16.58% |
| TLT240816C00093000 | 2024-06-14 3:49PM EDT | 93.00 | 3.43 | 3.40 | 3.45 | +0.54 | +18.69% | 2,094 | 10,625 | 16.38% |
| TLT240816C00094000 | 2024-06-14 3:51PM EDT | 94.00 | 2.83 | 2.83 | 2.87 | +0.49 | +20.94% | 1,215 | 23,367 | 16.25% |
| TLT240816C00095000 | 2024-06-14 3:55PM EDT | 95.00 | 2.34 | 2.32 | 2.36 | +0.47 | +25.13% | 13,129 | 30,006 | 16.16% |
| TLT240816C00096000 | 2024-06-14 3:59PM EDT | 96.00 | 1.91 | 1.89 | 1.93 | +0.44 | +29.93% | 1,357 | 9,791 | 16.20% |
| TLT240816C00097000 | 2024-06-14 3:53PM EDT | 97.00 | 1.53 | 1.54 | 1.55 | +0.42 | +37.84% | 726 | 2,784 | 16.16% |
| TLT240816C00098000 | 2024-06-14 3:48PM EDT | 98.00 | 1.22 | 1.23 | 1.26 | +0.35 | +40.23% | 1,262 | 3,577 | 16.36% |
| TLT240816C00099000 | 2024-06-14 3:49PM EDT | 99.00 | 0.97 | 0.99 | 1.01 | +0.32 | +49.23% | 10,527 | 13,758 | 16.50% |
| TLT240816C00100000 | 2024-06-14 3:49PM EDT | 100.00 | 0.79 | 0.79 | 0.80 | +0.27 | +51.92% | 2,547 | 42,859 | 16.60% |
| TLT240816C00101000 | 2024-06-14 3:41PM EDT | 101.00 | 0.59 | 0.63 | 0.64 | +0.21 | +55.26% | 392 | 895 | 16.82% |
| TLT240816C00102000 | 2024-06-14 3:39PM EDT | 102.00 | 0.45 | 0.50 | 0.51 | +0.14 | +45.16% | 332 | 1,202 | 17.04% |
| TLT240816C00103000 | 2024-06-14 1:45PM EDT | 103.00 | 0.34 | 0.40 | 0.41 | +0.09 | +36.00% | 116 | 654 | 17.31% |
| TLT240816C00104000 | 2024-06-14 9:31AM EDT | 104.00 | 0.28 | 0.32 | 0.34 | +0.10 | +55.56% | 11 | 6,653 | 17.73% |
| TLT240816C00105000 | 2024-06-14 3:38PM EDT | 105.00 | 0.27 | 0.27 | 0.28 | +0.10 | +58.82% | 106 | 3,541 | 18.12% |
| TLT240816C00106000 | 2024-06-14 3:41PM EDT | 106.00 | 0.22 | 0.22 | 0.24 | +0.11 | +100.00% | 102 | 834 | 18.63% |
| TLT240816C00107000 | 2024-06-14 10:11AM EDT | 107.00 | 0.17 | 0.19 | 0.20 | +0.06 | +54.55% | 1 | 1,085 | 18.99% |
| TLT240816C00108000 | 2024-06-14 3:57PM EDT | 108.00 | 0.16 | 0.16 | 0.18 | +0.06 | +60.00% | 134 | 1,092 | 19.68% |
| TLT240816C00109000 | 2024-06-13 1:24PM EDT | 109.00 | 0.09 | 0.14 | 0.15 | 0.00 | - | 21 | 317 | 20.02% |
| TLT240816C00110000 | 2024-06-14 3:57PM EDT | 110.00 | 0.14 | 0.12 | 0.14 | +0.05 | +55.56% | 69 | 13,571 | 20.75% |
| TLT240816C00111000 | 2024-06-03 1:00PM EDT | 111.00 | 0.08 | 0.11 | 0.13 | 0.00 | - | 1 | 280 | 21.49% |
| TLT240816C00112000 | 2024-06-14 3:38PM EDT | 112.00 | 0.09 | 0.10 | 0.12 | +0.02 | +28.57% | 1 | 309 | 22.12% |
| TLT240816C00113000 | 2024-06-05 2:21PM EDT | 113.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 6 | 157 | 22.75% |
| TLT240816C00114000 | 2024-06-12 11:28AM EDT | 114.00 | 0.06 | 0.08 | 0.10 | 0.00 | - | 200 | 293 | 23.24% |
| TLT240816C00115000 | 2024-06-13 10:53AM EDT | 115.00 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 21 | 1,071 | 23.73% |
| TLT240816C00116000 | 2024-06-11 3:08PM EDT | 116.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 120 | 374 | 24.61% |
| TLT240816C00117000 | 2024-06-07 2:14PM EDT | 117.00 | 0.04 | 0.06 | 0.08 | 0.00 | - | 27 | 227 | 25.00% |
| TLT240816C00118000 | 2024-06-07 9:30AM EDT | 118.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 50 | 810 | 25.88% |
| TLT240816C00119000 | 2024-06-04 9:48AM EDT | 119.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 343 | 26.17% |
| TLT240816C00120000 | 2024-06-14 9:37AM EDT | 120.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 1 | 1,570 | 26.95% |
| TLT240816C00121000 | 2024-05-13 12:42PM EDT | 121.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 17 | 152 | 25.78% |
| TLT240816C00122000 | 2024-06-05 3:57PM EDT | 122.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 210 | 155 | 27.93% |
| TLT240816C00123000 | 2024-05-21 1:26PM EDT | 123.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 165 | 299 | 28.71% |
| TLT240816C00124000 | 2024-06-03 12:11PM EDT | 124.00 | 0.02 | 0.04 | 0.05 | 0.00 | - | 1 | 50 | 28.71% |
| TLT240816C00125000 | 2024-06-03 10:59AM EDT | 125.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 88 | 29.49% |
| TLT240816C00126000 | 2024-04-12 1:14PM EDT | 126.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 40 | 58 | 30.18% |
| TLT240816C00128000 | 2024-05-29 10:44AM EDT | 128.00 | 0.01 | 0.03 | 0.04 | 0.00 | - | 5 | 185 | 30.66% |
| TLT240816C00130000 | 2024-06-14 1:34PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 900 | 32.03% |
| TLT240816C00131000 | 2024-05-21 11:35AM EDT | 131.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 756 | 32.81% |
| TLT240816C00132000 | 2024-06-04 9:49AM EDT | 132.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 67 | 79 | 33.40% |
| TLT240816C00135000 | 2024-06-07 1:13PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,137 | 32.81% |
| TLT240816C00136000 | 2023-12-29 1:11PM EDT | 136.00 | 0.31 | 0.16 | 0.21 | 0.00 | - | 24 | 24 | 45.31% |
| TLT240816C00137000 | 2023-12-29 1:11PM EDT | 137.00 | 0.30 | 0.16 | 0.21 | 0.00 | - | 84 | 84 | 46.05% |
| TLT240816C00140000 | 2024-06-13 10:48AM EDT | 140.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 150 | 175 | 37.11% |
| TLT240816C00141000 | 2024-03-26 1:46PM EDT | 141.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 3 | 40.04% |
| TLT240816C00142000 | 2024-06-13 3:23PM EDT | 142.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 312 | 36.72% |
| TLT240816C00143000 | 2024-06-13 3:59PM EDT | 143.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 70 | 37.11% |
| TLT240816C00144000 | 2024-05-29 2:09PM EDT | 144.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 50 | 37.89% |
| TLT240816C00145000 | 2024-06-11 12:52PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 145 | 164 | 38.28% |
| TLT240816C00146000 | 2024-05-23 11:51AM EDT | 146.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 30 | 39.06% |
| TLT240816C00150000 | 2024-04-17 10:38AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 123 | 41.02% |
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 | 100.20% |
| TLT240816P00050000 | 2023-12-05 11:00AM EDT | 50.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 50 | 102 | 73.05% |
| TLT240816P00052000 | 2023-10-19 12:43PM EDT | 52.00 | 0.24 | 0.04 | 0.25 | 0.00 | - | 1 | 1 | 70.51% |
| TLT240816P00053000 | 2023-12-18 3:50PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 12 | 56.64% |
| TLT240816P00055000 | 2024-04-19 12:23PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 46.88% |
| TLT240816P00056000 | 2024-05-16 3:02PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 27 | 45.31% |
| TLT240816P00057000 | 2024-01-25 11:18AM EDT | 57.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 2 | 50.20% |
| TLT240816P00060000 | 2024-05-13 11:57AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 21 | 39.84% |
| TLT240816P00061000 | 2024-06-04 1:29PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 160 | 38.28% |
| TLT240816P00063000 | 2024-01-18 4:50PM EDT | 63.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 20 | 10 | 47.27% |
| TLT240816P00064000 | 2024-05-02 10:46AM EDT | 64.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 37.11% |
| TLT240816P00065000 | 2024-06-10 11:11AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 33.59% |
| TLT240816P00066000 | 2024-06-05 9:35AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 32.03% |
| TLT240816P00067000 | 2024-05-30 10:56AM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 30.86% |
| TLT240816P00068000 | 2024-06-14 11:17AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,015 | 29.69% |
| TLT240816P00069000 | 2024-06-13 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 65 | 30.47% |
| TLT240816P00070000 | 2024-06-14 2:17PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 137 | 774 | 29.30% |
| TLT240816P00071000 | 2024-06-14 2:18PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 50 | 76 | 28.13% |
| TLT240816P00072000 | 2024-05-10 11:27AM EDT | 72.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 171 | 29.30% |
| TLT240816P00073000 | 2024-06-06 3:50PM EDT | 73.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 70 | 26.95% |
| TLT240816P00074000 | 2024-06-12 11:13AM EDT | 74.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 160 | 25.78% |
| TLT240816P00075000 | 2024-06-10 3:16PM EDT | 75.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 6 | 2,478 | 24.41% |
| TLT240816P00076000 | 2024-06-12 10:00AM EDT | 76.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 145 | 24.12% |
| TLT240816P00077000 | 2024-06-14 3:50PM EDT | 77.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 130 | 244 | 22.85% |
| TLT240816P00078000 | 2024-06-12 1:42PM EDT | 78.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 99 | 405 | 22.27% |
| TLT240816P00079000 | 2024-06-13 3:00PM EDT | 79.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 12 | 72 | 21.58% |
| TLT240816P00080000 | 2024-06-14 3:57PM EDT | 80.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 4 | 11,251 | 20.80% |
| TLT240816P00081000 | 2024-06-14 9:35AM EDT | 81.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 50 | 1,777 | 19.92% |
| TLT240816P00082000 | 2024-06-14 1:54PM EDT | 82.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1 | 22,291 | 18.99% |
| TLT240816P00083000 | 2024-06-14 3:21PM EDT | 83.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 23 | 1,471 | 18.31% |
| TLT240816P00084000 | 2024-06-14 3:46PM EDT | 84.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 21 | 9,134 | 17.24% |
| TLT240816P00085000 | 2024-06-14 3:39PM EDT | 85.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 56 | 6,023 | 16.55% |
| TLT240816P00086000 | 2024-06-13 3:40PM EDT | 86.00 | 0.19 | 0.17 | 0.19 | -0.02 | -9.52% | 10 | 7,302 | 15.97% |
| TLT240816P00087000 | 2024-06-14 3:33PM EDT | 87.00 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 95 | 4,272 | 15.31% |
| TLT240816P00088000 | 2024-06-14 3:47PM EDT | 88.00 | 0.31 | 0.31 | 0.32 | -0.04 | -11.43% | 43 | 16,800 | 14.89% |
| TLT240816P00089000 | 2024-06-14 3:40PM EDT | 89.00 | 0.43 | 0.42 | 0.44 | -0.05 | -10.42% | 140 | 5,842 | 14.62% |
| TLT240816P00090000 | 2024-06-14 3:58PM EDT | 90.00 | 0.61 | 0.57 | 0.60 | -0.04 | -6.15% | 1,395 | 11,524 | 14.41% |
| TLT240816P00091000 | 2024-06-14 3:57PM EDT | 91.00 | 0.82 | 0.80 | 0.83 | -0.07 | -7.87% | 121 | 6,050 | 14.38% |
| TLT240816P00092000 | 2024-06-14 3:45PM EDT | 92.00 | 1.11 | 1.09 | 1.12 | -0.14 | -11.20% | 253 | 15,351 | 14.36% |
| TLT240816P00093000 | 2024-06-14 3:41PM EDT | 93.00 | 1.44 | 1.44 | 1.48 | -0.17 | -10.56% | 729 | 1,161 | 14.37% |
| TLT240816P00094000 | 2024-06-14 3:54PM EDT | 94.00 | 1.90 | 1.87 | 1.90 | -0.18 | -8.65% | 864 | 4,723 | 14.31% |
| TLT240816P00095000 | 2024-06-14 3:49PM EDT | 95.00 | 2.39 | 2.38 | 2.41 | -0.25 | -9.47% | 4,468 | 1,954 | 14.38% |
| TLT240816P00096000 | 2024-06-14 10:10AM EDT | 96.00 | 2.88 | 2.95 | 2.99 | -0.57 | -16.52% | 11 | 796 | 14.44% |
| TLT240816P00097000 | 2024-06-14 3:55PM EDT | 97.00 | 3.65 | 3.55 | 3.65 | -0.32 | -8.06% | 24 | 171 | 14.60% |
| TLT240816P00098000 | 2024-06-14 10:59AM EDT | 98.00 | 4.30 | 4.30 | 4.35 | -0.39 | -8.32% | 99 | 421 | 14.62% |
| TLT240816P00099000 | 2024-06-14 11:16AM EDT | 99.00 | 5.03 | 5.05 | 5.15 | -0.48 | -8.71% | 3 | 77 | 14.99% |
| TLT240816P00100000 | 2024-06-14 1:29PM EDT | 100.00 | 6.05 | 5.85 | 5.95 | -0.38 | -5.91% | 301 | 1,016 | 15.02% |
| TLT240816P00101000 | 2024-05-16 2:01PM EDT | 101.00 | 9.03 | 6.70 | 6.85 | 0.00 | - | 2 | 8 | 15.65% |
| TLT240816P00102000 | 2024-05-20 10:30AM EDT | 102.00 | 11.02 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 16.04% |
| TLT240816P00103000 | 2024-05-10 9:39AM EDT | 103.00 | 12.70 | 11.40 | 11.55 | 0.00 | - | 1 | 6 | 40.45% |
| TLT240816P00104000 | 2024-05-15 11:58AM EDT | 104.00 | 12.10 | 9.45 | 9.60 | 0.00 | - | 10 | 0 | 16.72% |
| TLT240816P00105000 | 2024-06-05 11:34AM EDT | 105.00 | 11.79 | 10.40 | 10.55 | 0.00 | - | 1 | 0 | 17.12% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 106.00 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 69.75% |
| TLT240816P00107000 | 2024-06-05 10:00AM EDT | 107.00 | 14.10 | 12.35 | 12.50 | 0.00 | - | 10 | 0 | 18.41% |
| TLT240816P00108000 | 2024-06-06 3:34PM EDT | 108.00 | 14.65 | 13.35 | 13.50 | 0.00 | - | 1 | 0 | 19.48% |
| TLT240816P00109000 | 2024-01-04 2:31PM EDT | 109.00 | 12.35 | 13.05 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240816P00110000 | 2024-06-12 1:36PM EDT | 110.00 | 16.55 | 15.30 | 15.50 | 0.00 | - | 1 | 0 | 21.58% |
| TLT240816P00111000 | 2024-01-30 12:31PM EDT | 111.00 | 16.10 | 17.30 | 17.50 | 0.00 | - | 17 | 0 | 36.74% |
| 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 | 46.05% |
| TLT240816P00127000 | 2023-09-01 10:00AM EDT | 127.00 | 32.00 | 38.40 | 38.60 | 0.00 | - | 1 | 0 | 99.49% |
| TLT240816P00130000 | 2023-10-04 10:00AM EDT | 130.00 | 44.10 | 41.15 | 42.85 | 0.00 | - | 1 | 0 | 106.98% |
| TLT240816P00136000 | 2023-12-20 11:00AM EDT | 136.00 | 36.85 | 41.80 | 42.00 | 0.00 | - | 2 | 0 | 54.49% |
| TLT240816P00138000 | 2023-12-20 11:00AM EDT | 138.00 | 38.85 | 43.80 | 44.00 | 0.00 | - | - | 0 | 56.15% |
| TLT240816P00142000 | 2023-12-15 10:45AM EDT | 142.00 | 42.95 | 43.50 | 47.45 | 0.00 | - | 1 | 0 | 45.70% |
© 2024 Yahoo. All rights reserved.