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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00042000 | 2024-06-03 10:00AM EDT | 42.00 | 49.50 | 52.65 | 52.85 | 0.00 | - | 2 | 0 | 68.36% |
| TLT240920C00045000 | 2023-12-08 1:20PM EDT | 45.00 | 49.20 | 50.00 | 53.55 | 0.00 | - | 2 | 2 | 118.70% |
| TLT240920C00047000 | 2024-01-22 11:06AM EDT | 47.00 | 47.95 | 45.55 | 45.70 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240920C00050000 | 2023-12-06 11:47AM EDT | 50.00 | 46.00 | 46.00 | 47.60 | 0.00 | - | 3 | 1 | 105.03% |
| TLT240920C00052000 | 2024-06-03 10:00AM EDT | 52.00 | 39.30 | 42.70 | 42.90 | 0.00 | - | 1 | 1 | 55.37% |
| TLT240920C00053000 | 2024-06-03 10:00AM EDT | 53.00 | 38.35 | 41.70 | 41.90 | 0.00 | - | 1 | 1 | 53.81% |
| TLT240920C00055000 | 2024-04-19 12:16PM EDT | 55.00 | 34.25 | 36.45 | 36.60 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920C00058000 | 2024-01-10 11:09AM EDT | 58.00 | 38.80 | 35.95 | 36.05 | 0.00 | - | - | 1 | 0.00% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 60.00 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 0.00% |
| TLT240920C00062000 | 2024-06-12 9:50AM EDT | 62.00 | 31.30 | 32.75 | 32.95 | 0.00 | - | 10 | 15 | 46.34% |
| TLT240920C00063000 | 2024-05-16 3:10PM EDT | 63.00 | 29.19 | 31.75 | 31.95 | 0.00 | - | - | 1 | 44.82% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 65.00 | 24.12 | 27.30 | 27.50 | 0.00 | - | 1 | 4 | 0.00% |
| TLT240920C00066000 | 2024-04-19 3:22PM EDT | 66.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TLT240920C00067000 | 2023-10-09 10:20AM EDT | 67.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TLT240920C00068000 | 2024-05-10 9:48AM EDT | 68.00 | 22.70 | 23.80 | 23.95 | 0.00 | - | 2 | 7 | 0.00% |
| TLT240920C00069000 | 2023-10-03 9:32AM EDT | 69.00 | 19.90 | 19.80 | 20.60 | 0.00 | - | - | 3 | 0.00% |
| TLT240920C00070000 | 2024-06-13 2:18PM EDT | 70.00 | 23.99 | 24.90 | 25.05 | 0.00 | - | 2 | 33 | 37.06% |
| TLT240920C00073000 | 2024-04-15 10:01AM EDT | 73.00 | 16.70 | 19.15 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920C00074000 | 2024-05-10 9:49AM EDT | 74.00 | 16.90 | 17.90 | 18.05 | 0.00 | - | 10 | 30 | 0.00% |
| TLT240920C00075000 | 2024-06-07 10:08AM EDT | 75.00 | 17.06 | 19.95 | 20.15 | 0.00 | - | 42 | 254 | 31.74% |
| TLT240920C00076000 | 2024-06-13 10:49AM EDT | 76.00 | 17.56 | 19.00 | 19.15 | 0.00 | - | 2 | 43 | 30.30% |
| TLT240920C00077000 | 2024-06-14 9:42AM EDT | 77.00 | 18.00 | 18.00 | 18.20 | +1.35 | +8.11% | 2 | 11 | 29.61% |
| TLT240920C00078000 | 2024-05-20 9:46AM EDT | 78.00 | 13.65 | 17.05 | 17.20 | 0.00 | - | 4 | 15 | 28.17% |
| TLT240920C00079000 | 2024-05-20 9:46AM EDT | 79.00 | 12.70 | 16.05 | 16.25 | 0.00 | - | 5 | 10 | 27.39% |
| TLT240920C00080000 | 2024-06-14 3:48PM EDT | 80.00 | 15.15 | 15.10 | 15.20 | +0.92 | +6.47% | 30 | 422 | 25.32% |
| TLT240920C00081000 | 2024-06-07 10:15AM EDT | 81.00 | 11.25 | 14.10 | 14.30 | 0.00 | - | 11 | 26 | 25.10% |
| TLT240920C00082000 | 2024-06-04 1:57PM EDT | 82.00 | 11.55 | 13.15 | 13.35 | 0.00 | - | 64 | 238 | 24.20% |
| TLT240920C00083000 | 2024-05-29 9:45AM EDT | 83.00 | 7.10 | 12.20 | 12.35 | 0.00 | - | 5 | 83 | 22.71% |
| TLT240920C00084000 | 2024-06-13 9:44AM EDT | 84.00 | 10.15 | 11.25 | 11.40 | 0.00 | - | 1 | 148 | 21.70% |
| TLT240920C00085000 | 2024-06-14 11:44AM EDT | 85.00 | 10.32 | 10.30 | 10.50 | +0.66 | +6.83% | 34 | 1,568 | 21.12% |
| TLT240920C00086000 | 2024-06-14 12:08PM EDT | 86.00 | 9.30 | 9.40 | 9.55 | +0.46 | +5.20% | 6 | 265 | 19.97% |
| TLT240920C00087000 | 2024-06-12 3:23PM EDT | 87.00 | 7.00 | 8.50 | 8.65 | 0.00 | - | 10 | 3,442 | 19.18% |
| TLT240920C00088000 | 2024-06-14 2:35PM EDT | 88.00 | 7.65 | 7.65 | 7.80 | +0.75 | +10.87% | 146 | 3,124 | 18.63% |
| TLT240920C00089000 | 2024-06-14 1:43PM EDT | 89.00 | 6.80 | 6.80 | 6.95 | +0.80 | +13.33% | 4 | 3,629 | 17.93% |
| TLT240920C00090000 | 2024-06-14 3:51PM EDT | 90.00 | 6.10 | 6.05 | 6.15 | +0.55 | +9.91% | 147 | 9,326 | 17.40% |
| TLT240920C00091000 | 2024-06-14 3:29PM EDT | 91.00 | 5.30 | 5.30 | 5.45 | +0.75 | +16.48% | 335 | 2,625 | 17.26% |
| TLT240920C00092000 | 2024-06-14 3:31PM EDT | 92.00 | 4.65 | 4.65 | 4.75 | +0.55 | +13.41% | 508 | 10,538 | 16.88% |
| TLT240920C00093000 | 2024-06-14 3:53PM EDT | 93.00 | 4.04 | 4.00 | 4.10 | +0.59 | +17.10% | 104 | 4,207 | 16.55% |
| TLT240920C00094000 | 2024-06-14 3:25PM EDT | 94.00 | 3.40 | 3.45 | 3.55 | +0.47 | +16.04% | 98 | 6,837 | 16.52% |
| TLT240920C00095000 | 2024-06-14 3:55PM EDT | 95.00 | 2.96 | 2.96 | 3.05 | +0.46 | +18.40% | 915 | 12,974 | 16.47% |
| TLT240920C00096000 | 2024-06-14 3:11PM EDT | 96.00 | 2.39 | 2.51 | 2.56 | +0.35 | +17.16% | 289 | 4,234 | 16.22% |
| TLT240920C00097000 | 2024-06-14 3:59PM EDT | 97.00 | 2.13 | 2.12 | 2.17 | +0.42 | +24.56% | 661 | 18,540 | 16.24% |
| TLT240920C00098000 | 2024-06-14 3:58PM EDT | 98.00 | 1.79 | 1.79 | 1.82 | +0.45 | +33.58% | 783 | 8,086 | 16.22% |
| TLT240920C00099000 | 2024-06-14 3:55PM EDT | 99.00 | 1.50 | 1.50 | 1.53 | +0.36 | +31.58% | 113 | 5,305 | 16.30% |
| TLT240920C00100000 | 2024-06-14 3:41PM EDT | 100.00 | 1.25 | 1.25 | 1.28 | +0.33 | +35.87% | 13,274 | 28,472 | 16.38% |
| TLT240920C00101000 | 2024-06-14 3:43PM EDT | 101.00 | 1.04 | 1.05 | 1.07 | +0.28 | +36.84% | 206 | 1,344 | 16.49% |
| TLT240920C00102000 | 2024-06-14 3:38PM EDT | 102.00 | 0.82 | 0.87 | 0.89 | +0.29 | +54.72% | 247 | 14,831 | 16.60% |
| TLT240920C00103000 | 2024-06-14 3:38PM EDT | 103.00 | 0.68 | 0.73 | 0.75 | +0.25 | +58.14% | 72 | 1,000 | 16.81% |
| TLT240920C00104000 | 2024-06-14 3:50PM EDT | 104.00 | 0.60 | 0.62 | 0.63 | +0.21 | +53.85% | 25 | 7,073 | 17.01% |
| TLT240920C00105000 | 2024-06-14 3:38PM EDT | 105.00 | 0.51 | 0.52 | 0.53 | +0.18 | +54.55% | 11,892 | 36,331 | 17.21% |
| TLT240920C00106000 | 2024-06-14 3:38PM EDT | 106.00 | 0.41 | 0.44 | 0.45 | +0.13 | +46.43% | 483 | 1,334 | 17.46% |
| TLT240920C00107000 | 2024-06-14 9:34AM EDT | 107.00 | 0.37 | 0.36 | 0.39 | +0.14 | +60.87% | 3 | 889 | 17.80% |
| TLT240920C00108000 | 2024-06-14 3:03PM EDT | 108.00 | 0.27 | 0.33 | 0.34 | +0.07 | +35.00% | 225 | 2,766 | 18.14% |
| TLT240920C00109000 | 2024-06-14 10:17AM EDT | 109.00 | 0.25 | 0.29 | 0.30 | +0.07 | +38.89% | 136 | 5,575 | 18.53% |
| TLT240920C00110000 | 2024-06-14 12:23PM EDT | 110.00 | 0.22 | 0.24 | 0.27 | +0.05 | +29.41% | 26 | 4,214 | 18.97% |
| TLT240920C00111000 | 2024-06-14 10:34AM EDT | 111.00 | 0.21 | 0.22 | 0.24 | +0.07 | +50.00% | 73 | 299 | 19.34% |
| TLT240920C00112000 | 2024-06-14 11:50AM EDT | 112.00 | 0.17 | 0.20 | 0.21 | -0.01 | -5.56% | 107 | 758 | 19.63% |
| TLT240920C00113000 | 2024-05-31 9:59AM EDT | 113.00 | 0.15 | 0.18 | 0.19 | +0.04 | +36.36% | 1 | 82 | 20.07% |
| TLT240920C00114000 | 2024-06-14 2:28PM EDT | 114.00 | 0.15 | 0.15 | 0.18 | +0.05 | +50.00% | 12 | 452 | 20.63% |
| TLT240920C00115000 | 2024-06-14 3:52PM EDT | 115.00 | 0.14 | 0.14 | 0.16 | +0.04 | +40.00% | 8 | 7,862 | 20.95% |
| TLT240920C00116000 | 2024-06-14 1:24PM EDT | 116.00 | 0.13 | 0.13 | 0.15 | +0.04 | +44.44% | 10 | 213 | 21.44% |
| TLT240920C00117000 | 2024-04-22 9:30AM EDT | 117.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 471 | 12.50% |
| TLT240920C00118000 | 2024-06-14 3:37PM EDT | 118.00 | 0.10 | 0.11 | 0.13 | +0.01 | +11.11% | 1 | 459 | 22.36% |
| TLT240920C00119000 | 2024-05-23 1:47PM EDT | 119.00 | 0.08 | 0.10 | 0.12 | 0.00 | - | 1 | 7 | 22.75% |
| TLT240920C00120000 | 2024-06-14 3:59PM EDT | 120.00 | 0.11 | 0.09 | 0.11 | +0.04 | +57.14% | 204 | 958 | 23.10% |
| TLT240920C00121000 | 2024-06-12 2:21PM EDT | 121.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 20 | 95 | 23.73% |
| TLT240920C00122000 | 2024-06-06 10:44AM EDT | 122.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 125 | 24.02% |
| TLT240920C00123000 | 2024-06-12 1:01PM EDT | 123.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 150 | 31 | 24.71% |
| TLT240920C00124000 | 2024-05-24 9:47AM EDT | 124.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 100 | 103 | 24.90% |
| TLT240920C00125000 | 2024-05-24 11:05AM EDT | 125.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 552 | 25.10% |
| TLT240920C00126000 | 2024-03-27 11:53AM EDT | 126.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 1 | 1 | 26.56% |
| TLT240920C00127000 | 2024-05-21 1:51PM EDT | 127.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 180 | 184 | 26.27% |
| TLT240920C00128000 | 2024-06-14 12:06PM EDT | 128.00 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 5 | 3 | 26.37% |
| TLT240920C00129000 | 2024-05-31 12:44PM EDT | 129.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 150 | 193 | 26.95% |
| TLT240920C00130000 | 2024-06-12 12:50PM EDT | 130.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 10 | 458 | 27.54% |
| TLT240920C00131000 | 2024-03-08 11:17AM EDT | 131.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 29.54% |
| TLT240920C00132000 | 2023-10-10 12:35PM EDT | 132.00 | 0.36 | 0.27 | 0.38 | 0.00 | - | 3 | 1 | 37.60% |
| TLT240920C00133000 | 2023-12-06 11:07AM EDT | 133.00 | 0.36 | 0.27 | 0.36 | 0.00 | - | 35 | 0 | 37.84% |
| TLT240920C00134000 | 2024-06-12 2:21PM EDT | 134.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 60 | 241 | 29.20% |
| TLT240920C00135000 | 2024-06-14 3:22PM EDT | 135.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 11 | 140 | 29.00% |
| TLT240920C00136000 | 2023-11-06 11:41AM EDT | 136.00 | 0.34 | 0.29 | 0.48 | 0.00 | - | - | 5 | 42.04% |
| TLT240920C00137000 | 2023-11-22 11:10AM EDT | 137.00 | 0.25 | 0.33 | 0.37 | 0.00 | - | - | 11 | 40.63% |
| TLT240920C00138000 | 2023-10-02 12:55PM EDT | 138.00 | 0.30 | 0.22 | 0.36 | 0.00 | - | - | 1 | 41.02% |
| TLT240920C00139000 | 2023-10-06 10:41AM EDT | 139.00 | 0.35 | 0.00 | 1.38 | 0.00 | - | 1 | 1 | 55.76% |
| TLT240920C00140000 | 2024-05-08 9:49AM EDT | 140.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 741 | 29.69% |
| TLT240920C00141000 | 2024-02-12 3:05PM EDT | 141.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | - | 1 | 35.06% |
| TLT240920C00145000 | 2024-05-28 9:30AM EDT | 145.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 15 | 85 | 33.01% |
| TLT240920C00150000 | 2024-06-05 10:30AM EDT | 150.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 448 | 34.18% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00045000 | 2024-03-26 3:18PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 55.08% |
| TLT240920P00048000 | 2023-12-14 4:22PM EDT | 48.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 0 | 61.72% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 51.56% |
| TLT240920P00052000 | 2023-12-15 1:35PM EDT | 52.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 55.08% |
| TLT240920P00053000 | 2024-01-24 4:58PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 3 | 48.44% |
| TLT240920P00054000 | 2024-01-24 4:59PM EDT | 54.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 8 | 47.07% |
| TLT240920P00055000 | 2023-11-08 11:01AM EDT | 55.00 | 0.17 | 0.04 | 0.25 | 0.00 | - | 45 | 57 | 51.66% |
| TLT240920P00056000 | 2024-05-30 12:32PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 35.94% |
| TLT240920P00057000 | 2024-01-30 12:03PM EDT | 57.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 40 | 20 | 43.75% |
| TLT240920P00058000 | 2024-01-02 2:08PM EDT | 58.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 5 | 7 | 44.53% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 60.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 10 | 37.11% |
| TLT240920P00061000 | 2024-03-14 11:43AM EDT | 61.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 40.43% |
| TLT240920P00062000 | 2024-01-08 11:05AM EDT | 62.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 32 | 4 | 39.16% |
| TLT240920P00064000 | 2024-02-28 11:57AM EDT | 64.00 | 0.21 | 0.03 | 0.10 | 0.00 | - | 10 | 11 | 36.52% |
| TLT240920P00065000 | 2024-05-09 11:21AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 165 | 30.08% |
| TLT240920P00066000 | 2024-06-06 9:36AM EDT | 66.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 9 | 28.91% |
| TLT240920P00067000 | 2024-03-14 11:43AM EDT | 67.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 10 | 33.69% |
| TLT240920P00068000 | 2024-06-14 1:17PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 40 | 48 | 26.76% |
| TLT240920P00069000 | 2024-05-14 3:31PM EDT | 69.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 7 | 25.78% |
| TLT240920P00070000 | 2024-06-14 1:18PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 379 | 25.59% |
| TLT240920P00071000 | 2024-05-28 11:16AM EDT | 71.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 85 | 24.41% |
| TLT240920P00072000 | 2024-06-06 10:31AM EDT | 72.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 23 | 58 | 24.12% |
| TLT240920P00073000 | 2024-06-10 1:02PM EDT | 73.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 4 | 88 | 23.05% |
| TLT240920P00074000 | 2024-06-14 3:42PM EDT | 74.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 30 | 59 | 22.56% |
| TLT240920P00075000 | 2024-06-12 10:07AM EDT | 75.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 8 | 6,073 | 21.97% |
| TLT240920P00076000 | 2024-06-12 12:22PM EDT | 76.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 229 | 21.39% |
| TLT240920P00077000 | 2024-06-13 1:15PM EDT | 77.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 11 | 171 | 20.61% |
| TLT240920P00078000 | 2024-06-14 10:09AM EDT | 78.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 163 | 19.87% |
| TLT240920P00079000 | 2024-06-14 10:17AM EDT | 79.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 2 | 334 | 19.09% |
| TLT240920P00080000 | 2024-06-14 10:31AM EDT | 80.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 211 | 10,861 | 18.51% |
| TLT240920P00081000 | 2024-06-14 12:56PM EDT | 81.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 6 | 1,359 | 17.87% |
| TLT240920P00082000 | 2024-06-14 3:19PM EDT | 82.00 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 1 | 1,387 | 17.14% |
| TLT240920P00083000 | 2024-06-14 2:59PM EDT | 83.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 361 | 3,416 | 16.53% |
| TLT240920P00084000 | 2024-06-13 1:02PM EDT | 84.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 4 | 1,560 | 16.14% |
| TLT240920P00085000 | 2024-06-14 3:55PM EDT | 85.00 | 0.29 | 0.28 | 0.30 | -0.02 | -6.45% | 113 | 21,532 | 15.58% |
| TLT240920P00086000 | 2024-06-14 3:41PM EDT | 86.00 | 0.35 | 0.34 | 0.37 | -0.04 | -10.26% | 139 | 2,691 | 15.14% |
| TLT240920P00087000 | 2024-06-14 1:40PM EDT | 87.00 | 0.44 | 0.43 | 0.46 | -0.07 | -13.73% | 13 | 5,002 | 14.72% |
| TLT240920P00088000 | 2024-06-14 3:20PM EDT | 88.00 | 0.58 | 0.56 | 0.59 | -0.05 | -7.94% | 192 | 19,784 | 14.48% |
| TLT240920P00089000 | 2024-06-14 11:28AM EDT | 89.00 | 0.74 | 0.73 | 0.76 | -0.08 | -9.76% | 11 | 5,971 | 14.31% |
| TLT240920P00090000 | 2024-06-14 3:49PM EDT | 90.00 | 0.95 | 0.94 | 0.97 | -0.09 | -8.65% | 299 | 18,095 | 14.14% |
| TLT240920P00091000 | 2024-06-14 2:27PM EDT | 91.00 | 1.22 | 1.20 | 1.24 | -0.09 | -6.87% | 84 | 16,760 | 14.08% |
| TLT240920P00092000 | 2024-06-14 3:02PM EDT | 92.00 | 1.53 | 1.51 | 1.56 | -0.11 | -6.71% | 220 | 9,201 | 14.00% |
| TLT240920P00093000 | 2024-06-14 3:32PM EDT | 93.00 | 1.92 | 1.89 | 1.93 | -0.16 | -7.69% | 159 | 7,715 | 13.91% |
| TLT240920P00094000 | 2024-06-14 3:05PM EDT | 94.00 | 2.36 | 2.32 | 2.37 | -0.15 | -5.98% | 130 | 1,914 | 13.88% |
| TLT240920P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 2.84 | 2.81 | 2.86 | -0.21 | -6.89% | 408 | 4,670 | 13.81% |
| TLT240920P00096000 | 2024-06-14 3:44PM EDT | 96.00 | 3.45 | 3.35 | 3.45 | -0.45 | -11.54% | 15 | 200 | 13.95% |
| TLT240920P00097000 | 2024-06-12 11:31AM EDT | 97.00 | 4.71 | 3.95 | 4.05 | 0.00 | - | 9 | 246 | 13.86% |
| TLT240920P00098000 | 2024-06-14 12:36PM EDT | 98.00 | 4.75 | 4.65 | 4.70 | -0.25 | -5.00% | 305 | 1,137 | 13.72% |
| TLT240920P00099000 | 2024-06-14 11:28AM EDT | 99.00 | 5.42 | 5.35 | 5.45 | -2.33 | -30.06% | 2 | 237 | 13.88% |
| TLT240920P00100000 | 2024-06-14 3:32PM EDT | 100.00 | 6.14 | 6.10 | 6.25 | -1.41 | -18.68% | 1 | 561 | 14.10% |
| TLT240920P00101000 | 2024-05-22 10:00AM EDT | 101.00 | 9.70 | 6.90 | 7.05 | 0.00 | - | 5 | 46 | 14.08% |
| TLT240920P00102000 | 2024-06-07 11:16AM EDT | 102.00 | 10.37 | 7.75 | 7.90 | 0.00 | - | 2 | 13 | 14.16% |
| TLT240920P00103000 | 2024-06-14 10:18AM EDT | 103.00 | 8.70 | 8.65 | 8.80 | -1.69 | -16.27% | 50 | 20 | 14.44% |
| TLT240920P00104000 | 2024-05-17 1:11PM EDT | 104.00 | 12.66 | 9.55 | 9.70 | 0.00 | - | 3 | 3 | 14.53% |
| TLT240920P00105000 | 2024-06-14 1:19PM EDT | 105.00 | 10.80 | 10.45 | 10.65 | -2.86 | -20.94% | 1 | 9 | 14.99% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 106.00 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 21.36% |
| TLT240920P00107000 | 2024-06-12 2:00PM EDT | 107.00 | 13.95 | 12.40 | 12.55 | 0.00 | - | 2 | 1 | 15.55% |
| TLT240920P00108000 | 2024-06-11 9:35AM EDT | 108.00 | 16.85 | 13.35 | 13.55 | 0.00 | - | 10 | 0 | 16.46% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 109.00 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 39.42% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 110.00 | 18.96 | 19.80 | 19.95 | 0.00 | - | 4 | 0 | 50.01% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 111.00 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 78.67% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 113.00 | 18.70 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 65.88% |
| TLT240920P00115000 | 2024-06-12 2:00PM EDT | 115.00 | 21.90 | 20.25 | 20.45 | 0.00 | - | 1 | 0 | 20.02% |
| TLT240920P00116000 | 2024-02-05 11:30AM EDT | 116.00 | 21.70 | 20.15 | 20.40 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240920P00117000 | 2024-02-05 11:31AM EDT | 117.00 | 22.68 | 21.15 | 21.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 120.00 | 30.33 | 29.70 | 29.80 | 0.00 | - | 141 | 0 | 61.54% |
| TLT240920P00121000 | 2024-02-02 2:41PM EDT | 121.00 | 25.04 | 26.50 | 26.60 | 0.00 | - | 20 | 0 | 27.83% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 125.00 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 41.14% |
| TLT240920P00127000 | 2023-10-04 10:00AM EDT | 127.00 | 41.10 | 36.55 | 41.15 | 0.00 | - | - | 0 | 81.58% |
| TLT240920P00128000 | 2024-06-12 2:00PM EDT | 128.00 | 34.85 | 33.25 | 33.45 | 0.00 | - | - | 0 | 28.66% |
| TLT240920P00129000 | 2024-06-12 2:00PM EDT | 129.00 | 35.85 | 34.25 | 34.45 | 0.00 | - | - | 0 | 29.30% |
| TLT240920P00130000 | 2024-06-12 2:00PM EDT | 130.00 | 36.90 | 35.25 | 35.45 | 0.00 | - | 1 | 0 | 29.88% |
| TLT240920P00131000 | 2024-04-19 2:35PM EDT | 131.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00132000 | 2023-12-01 11:00AM EDT | 132.00 | 40.65 | 30.65 | 34.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00133000 | 2023-12-15 10:45AM EDT | 133.00 | 33.95 | 36.35 | 36.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00134000 | 2024-04-19 2:23PM EDT | 134.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240920P00140000 | 2023-12-15 10:45AM EDT | 140.00 | 40.95 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00147000 | 2024-05-23 9:45AM EDT | 147.00 | 55.70 | 52.25 | 52.45 | 0.00 | - | - | 0 | 39.21% |
© 2024 Yahoo. All rights reserved.