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:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241018C00042000 | 2024-06-05 9:56AM EDT | 42.00 | 51.28 | 49.55 | 49.75 | 0.00 | - | 1 | 1 | 61.33% |
| TLT241018C00043000 | 2024-01-02 1:49PM EDT | 43.00 | 55.33 | 55.20 | 55.50 | 0.00 | - | - | 0 | 157.63% |
| TLT241018C00045000 | 2024-04-26 10:22AM EDT | 45.00 | 43.58 | 46.30 | 46.50 | 0.00 | - | 19 | 0 | 0.00% |
| TLT241018C00047000 | 2023-11-09 2:12PM EDT | 47.00 | 38.95 | 45.10 | 50.00 | 0.00 | - | 4 | 0 | 104.71% |
| TLT241018C00049000 | 2023-12-15 10:45AM EDT | 49.00 | 50.45 | 47.55 | 47.80 | 0.00 | - | 1 | 0 | 121.05% |
| TLT241018C00050000 | 2024-02-13 11:39AM EDT | 50.00 | 42.90 | 43.00 | 43.20 | 0.00 | - | 5 | 0 | 79.47% |
| TLT241018C00051000 | 2024-06-03 10:00AM EDT | 51.00 | 40.30 | 40.60 | 40.80 | 0.00 | - | 25 | 1 | 53.13% |
| TLT241018C00052000 | 2023-11-15 11:08AM EDT | 52.00 | 36.75 | 47.10 | 47.30 | 0.00 | - | - | 0 | 134.06% |
| TLT241018C00053000 | 2023-12-18 1:24PM EDT | 53.00 | 45.80 | 40.80 | 41.00 | 0.00 | - | 10 | 0 | 82.74% |
| TLT241018C00055000 | 2023-11-24 12:25PM EDT | 55.00 | 35.20 | 41.50 | 46.10 | 0.00 | - | 1 | 1 | 121.58% |
| TLT241018C00057000 | 2024-05-03 10:24AM EDT | 57.00 | 32.70 | 33.50 | 33.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT241018C00060000 | 2024-04-26 10:22AM EDT | 60.00 | 28.63 | 31.35 | 31.50 | 0.00 | - | 19 | 69 | 0.00% |
| TLT241018C00065000 | 2024-04-25 9:35AM EDT | 65.00 | 22.68 | 26.45 | 26.60 | 0.00 | - | 5 | 78 | 27.64% |
| TLT241018C00066000 | 2024-05-29 3:29PM EDT | 66.00 | 23.15 | 25.75 | 25.95 | 0.00 | - | 1 | 1 | 35.16% |
| TLT241018C00067000 | 2024-06-03 10:00AM EDT | 67.00 | 24.55 | 24.80 | 24.95 | 0.00 | - | 1 | 1 | 33.84% |
| TLT241018C00069000 | 2024-05-03 9:31AM EDT | 69.00 | 21.48 | 21.65 | 21.85 | 0.00 | - | 3 | 2 | 0.00% |
| TLT241018C00070000 | 2024-05-31 10:19AM EDT | 70.00 | 20.72 | 21.85 | 22.00 | 0.00 | - | 8 | 15 | 30.69% |
| TLT241018C00072000 | 2024-06-03 11:23AM EDT | 72.00 | 19.95 | 19.90 | 20.05 | 0.00 | - | 1 | 21 | 28.78% |
| TLT241018C00073000 | 2023-12-29 12:17PM EDT | 73.00 | 27.90 | 21.35 | 23.80 | 0.00 | - | 2 | 1 | 55.42% |
| TLT241018C00074000 | 2024-05-15 1:13PM EDT | 74.00 | 18.75 | 17.95 | 18.15 | 0.00 | - | 6 | 28 | 27.38% |
| TLT241018C00075000 | 2024-06-03 1:45PM EDT | 75.00 | 17.22 | 17.00 | 17.15 | 0.00 | - | 10 | 47 | 26.05% |
| TLT241018C00076000 | 2024-04-18 3:18PM EDT | 76.00 | 13.65 | 15.90 | 16.05 | 0.00 | - | 1 | 12 | 23.63% |
| TLT241018C00077000 | 2024-04-08 12:17PM EDT | 77.00 | 15.16 | 14.10 | 14.25 | 0.00 | - | 2 | 7 | 0.00% |
| TLT241018C00078000 | 2024-06-07 2:55PM EDT | 78.00 | 14.25 | 14.10 | 14.30 | -1.84 | -11.44% | 3 | 8 | 23.56% |
| TLT241018C00079000 | 2024-05-23 3:00PM EDT | 79.00 | 12.70 | 13.15 | 13.35 | 0.00 | - | 1 | 3 | 22.66% |
| TLT241018C00080000 | 2024-06-03 2:17PM EDT | 80.00 | 12.45 | 12.25 | 12.40 | 0.00 | - | 1 | 64 | 21.69% |
| TLT241018C00081000 | 2024-05-01 10:51AM EDT | 81.00 | 9.00 | 10.20 | 10.35 | 0.00 | - | 5 | 33 | 0.00% |
| TLT241018C00082000 | 2024-06-04 1:10PM EDT | 82.00 | 11.55 | 10.40 | 10.55 | 0.00 | - | 2 | 24 | 20.02% |
| TLT241018C00083000 | 2024-05-15 10:37AM EDT | 83.00 | 10.05 | 9.55 | 9.65 | 0.00 | - | 1 | 135 | 19.26% |
| TLT241018C00084000 | 2024-06-06 12:30PM EDT | 84.00 | 10.30 | 8.65 | 8.80 | 0.00 | - | 1 | 67 | 18.74% |
| TLT241018C00085000 | 2024-06-07 2:06PM EDT | 85.00 | 7.97 | 7.85 | 7.95 | -1.53 | -16.11% | 16 | 433 | 18.10% |
| TLT241018C00086000 | 2024-06-07 1:07PM EDT | 86.00 | 7.21 | 7.05 | 7.15 | -1.29 | -15.18% | 17 | 307 | 17.63% |
| TLT241018C00087000 | 2024-06-07 2:23PM EDT | 87.00 | 6.35 | 6.30 | 6.40 | -1.58 | -19.92% | 21 | 243 | 17.27% |
| TLT241018C00088000 | 2024-06-07 11:33AM EDT | 88.00 | 5.85 | 5.55 | 5.65 | -1.29 | -18.07% | 43 | 2,170 | 16.75% |
| TLT241018C00089000 | 2024-06-07 1:37PM EDT | 89.00 | 5.01 | 4.90 | 5.00 | -1.27 | -20.22% | 8 | 1,049 | 16.57% |
| TLT241018C00090000 | 2024-06-07 10:02AM EDT | 90.00 | 4.30 | 4.30 | 4.35 | -1.35 | -23.89% | 26 | 3,815 | 16.18% |
| TLT241018C00091000 | 2024-06-07 1:44PM EDT | 91.00 | 3.80 | 3.70 | 3.80 | -1.15 | -23.23% | 18 | 326 | 16.07% |
| TLT241018C00092000 | 2024-06-07 3:13PM EDT | 92.00 | 3.30 | 3.20 | 3.30 | -1.15 | -25.84% | 242 | 5,871 | 15.98% |
| TLT241018C00093000 | 2024-06-07 12:20PM EDT | 93.00 | 2.89 | 2.75 | 2.79 | -0.96 | -24.94% | 16 | 594 | 15.64% |
| TLT241018C00094000 | 2024-06-07 1:41PM EDT | 94.00 | 2.40 | 2.33 | 2.38 | -0.80 | -25.00% | 32 | 6,400 | 15.56% |
| TLT241018C00095000 | 2024-06-07 3:59PM EDT | 95.00 | 2.02 | 2.00 | 2.02 | -0.85 | -29.62% | 1,624 | 5,989 | 15.50% |
| TLT241018C00096000 | 2024-06-07 12:35PM EDT | 96.00 | 1.76 | 1.68 | 1.71 | -0.74 | -29.60% | 269 | 2,509 | 15.49% |
| TLT241018C00097000 | 2024-06-07 12:14PM EDT | 97.00 | 1.53 | 1.40 | 1.45 | -0.55 | -26.44% | 23 | 359 | 15.55% |
| TLT241018C00098000 | 2024-06-07 10:02AM EDT | 98.00 | 1.26 | 1.18 | 1.22 | -0.55 | -30.39% | 15 | 1,218 | 15.58% |
| TLT241018C00099000 | 2024-06-07 9:34AM EDT | 99.00 | 1.05 | 1.00 | 1.04 | -0.36 | -25.53% | 42 | 406 | 15.72% |
| TLT241018C00100000 | 2024-06-07 3:58PM EDT | 100.00 | 0.86 | 0.86 | 0.88 | -0.47 | -35.34% | 547 | 9,063 | 15.85% |
| TLT241018C00101000 | 2024-06-06 3:08PM EDT | 101.00 | 0.77 | 0.72 | 0.75 | -0.34 | -30.63% | 1 | 6,865 | 16.00% |
| TLT241018C00102000 | 2024-06-07 1:27PM EDT | 102.00 | 0.64 | 0.61 | 0.64 | -0.30 | -31.91% | 4 | 507 | 16.19% |
| TLT241018C00103000 | 2024-06-07 3:57PM EDT | 103.00 | 0.55 | 0.53 | 0.56 | -0.26 | -32.10% | 7 | 6,291 | 16.48% |
| TLT241018C00104000 | 2024-06-07 1:12PM EDT | 104.00 | 0.49 | 0.46 | 0.49 | -0.20 | -28.99% | 20 | 1,033 | 16.76% |
| TLT241018C00105000 | 2024-06-07 2:44PM EDT | 105.00 | 0.42 | 0.40 | 0.43 | -0.17 | -28.81% | 121 | 1,653 | 17.04% |
| TLT241018C00106000 | 2024-06-07 3:54PM EDT | 106.00 | 0.36 | 0.35 | 0.38 | -0.15 | -29.41% | 1 | 1,113 | 17.36% |
| TLT241018C00107000 | 2024-06-06 10:51AM EDT | 107.00 | 0.32 | 0.31 | 0.34 | -0.09 | -21.95% | 1 | 4,006 | 17.68% |
| TLT241018C00108000 | 2024-06-05 3:30PM EDT | 108.00 | 0.40 | 0.28 | 0.30 | 0.00 | - | 502 | 4,122 | 17.95% |
| TLT241018C00109000 | 2024-06-05 3:39PM EDT | 109.00 | 0.35 | 0.25 | 0.28 | 0.00 | - | 45 | 3,071 | 18.43% |
| TLT241018C00110000 | 2024-06-07 2:01PM EDT | 110.00 | 0.25 | 0.23 | 0.25 | -0.08 | -24.24% | 19 | 1,549 | 18.73% |
| TLT241018C00111000 | 2024-05-20 9:45AM EDT | 111.00 | 0.18 | 0.21 | 0.23 | 0.00 | - | 1 | 327 | 19.09% |
| TLT241018C00112000 | 2024-06-04 1:40PM EDT | 112.00 | 0.23 | 0.19 | 0.21 | 0.00 | - | 1 | 37 | 19.43% |
| TLT241018C00113000 | 2024-06-04 12:15PM EDT | 113.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 5 | 88 | 19.92% |
| TLT241018C00114000 | 2024-05-29 1:08PM EDT | 114.00 | 0.16 | 0.16 | 0.18 | +0.04 | +33.33% | 5 | 97 | 20.22% |
| TLT241018C00115000 | 2024-06-06 2:39PM EDT | 115.00 | 0.21 | 0.14 | 0.17 | 0.00 | - | 10 | 462 | 20.63% |
| TLT241018C00116000 | 2024-06-05 12:12PM EDT | 116.00 | 0.19 | 0.13 | 0.15 | 0.00 | - | 525 | 541 | 20.80% |
| TLT241018C00117000 | 2024-06-06 10:51AM EDT | 117.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 10 | 769 | 21.14% |
| TLT241018C00118000 | 2024-05-06 3:50PM EDT | 118.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 5 | 48 | 22.71% |
| TLT241018C00119000 | 2024-04-25 1:35PM EDT | 119.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 2 | 3 | 21.78% |
| TLT241018C00120000 | 2024-05-30 11:32AM EDT | 120.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 2 | 517 | 22.36% |
| TLT241018C00121000 | 2024-03-27 10:44AM EDT | 121.00 | 0.23 | 0.11 | 0.16 | 0.00 | - | 10 | 14 | 24.02% |
| TLT241018C00122000 | 2024-05-17 12:08PM EDT | 122.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 80 | 60 | 23.15% |
| TLT241018C00123000 | 2024-04-12 10:41AM EDT | 123.00 | 0.18 | 0.09 | 0.12 | 0.00 | - | 1 | 23 | 24.02% |
| TLT241018C00124000 | 2024-06-04 10:03AM EDT | 124.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 63 | 64 | 23.93% |
| TLT241018C00125000 | 2024-05-16 3:59PM EDT | 125.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 12 | 109 | 24.41% |
| TLT241018C00130000 | 2024-06-07 1:00PM EDT | 130.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 5 | 279 | 26.17% |
| TLT241018C00135000 | 2024-06-04 10:07AM EDT | 135.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 4 | 281 | 27.44% |
| TLT241018C00140000 | 2024-05-08 10:39AM EDT | 140.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 134 | 28.91% |
| TLT241018C00145000 | 2024-04-08 1:58PM EDT | 145.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 20 | 23 | 31.64% |
| TLT241018C00150000 | 2024-05-16 3:34PM EDT | 150.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 27 | 32.03% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241018P00042000 | 2024-05-15 1:18PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 240 | 47.66% |
| TLT241018P00045000 | 2024-01-23 4:56PM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 47.27% |
| TLT241018P00046000 | 2024-01-26 12:03PM EDT | 46.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 46.09% |
| TLT241018P00047000 | 2024-01-25 11:19AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 45.90% |
| TLT241018P00048000 | 2024-01-24 1:17PM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 44.53% |
| TLT241018P00049000 | 2024-01-24 4:58PM EDT | 49.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 2 | 44.34% |
| TLT241018P00050000 | 2024-01-08 3:58PM EDT | 50.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 35 | 76 | 43.75% |
| TLT241018P00051000 | 2024-05-30 12:32PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 45 | 36.72% |
| TLT241018P00052000 | 2024-01-08 3:58PM EDT | 52.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 5 | 5 | 50.98% |
| TLT241018P00053000 | 2024-01-08 4:03PM EDT | 53.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 30 | 75 | 41.41% |
| TLT241018P00054000 | 2024-04-11 10:23AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 34.77% |
| TLT241018P00056000 | 2024-01-08 3:58PM EDT | 56.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | - | 25 | 38.18% |
| TLT241018P00057000 | 2024-03-14 11:45AM EDT | 57.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 36.91% |
| TLT241018P00058000 | 2024-03-14 11:44AM EDT | 58.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 35.74% |
| TLT241018P00059000 | 2024-03-14 11:44AM EDT | 59.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 34.57% |
| TLT241018P00060000 | 2024-05-31 10:01AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 6 | 28.52% |
| TLT241018P00063000 | 2024-04-16 9:42AM EDT | 63.00 | 0.13 | 0.02 | 0.04 | 0.00 | - | 100 | 103 | 26.37% |
| TLT241018P00065000 | 2024-05-31 10:01AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 18 | 23.44% |
| TLT241018P00066000 | 2023-10-23 9:30AM EDT | 66.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| TLT241018P00067000 | 2024-06-06 12:17PM EDT | 67.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 14 | 23.15% |
| TLT241018P00068000 | 2024-02-15 12:22PM EDT | 68.00 | 0.20 | 0.12 | 0.16 | 0.00 | - | 1 | 1 | 26.51% |
| TLT241018P00069000 | 2024-05-03 3:00PM EDT | 69.00 | 0.11 | 0.04 | 0.07 | 0.00 | - | 11 | 13 | 22.27% |
| TLT241018P00070000 | 2024-05-22 1:08PM EDT | 70.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 10 | 94 | 21.24% |
| TLT241018P00071000 | 2024-05-13 1:42PM EDT | 71.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 10 | 26 | 20.70% |
| TLT241018P00072000 | 2024-06-06 1:29PM EDT | 72.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 115 | 20.07% |
| TLT241018P00073000 | 2024-05-06 10:31AM EDT | 73.00 | 0.15 | 0.05 | 0.09 | 0.00 | - | 10 | 39 | 19.04% |
| TLT241018P00074000 | 2024-06-06 12:17PM EDT | 74.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 10 | 28 | 18.99% |
| TLT241018P00075000 | 2024-06-07 3:02PM EDT | 75.00 | 0.12 | 0.10 | 0.14 | -0.05 | -29.41% | 100 | 357 | 18.46% |
| TLT241018P00076000 | 2024-05-23 12:49PM EDT | 76.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 2 | 115 | 17.87% |
| TLT241018P00077000 | 2024-05-24 1:54PM EDT | 77.00 | 0.14 | 0.15 | 0.18 | 0.00 | - | 12 | 125 | 17.24% |
| TLT241018P00078000 | 2024-06-06 1:37PM EDT | 78.00 | 0.16 | 0.18 | 0.21 | 0.00 | - | 1 | 5,117 | 16.70% |
| TLT241018P00079000 | 2024-06-04 9:50AM EDT | 79.00 | 0.20 | 0.21 | 0.25 | 0.00 | - | 1 | 44 | 16.26% |
| TLT241018P00080000 | 2024-06-07 2:03PM EDT | 80.00 | 0.26 | 0.26 | 0.29 | +0.05 | +23.81% | 112 | 3,823 | 15.70% |
| TLT241018P00081000 | 2024-06-05 1:29PM EDT | 81.00 | 0.26 | 0.32 | 0.35 | 0.00 | - | 11 | 441 | 15.28% |
| TLT241018P00082000 | 2024-06-07 11:30AM EDT | 82.00 | 0.41 | 0.39 | 0.43 | +0.06 | +17.14% | 5 | 310 | 14.94% |
| TLT241018P00083000 | 2024-06-07 12:36PM EDT | 83.00 | 0.49 | 0.49 | 0.52 | +0.10 | +25.64% | 297 | 4,113 | 14.55% |
| TLT241018P00084000 | 2024-06-05 1:47PM EDT | 84.00 | 0.48 | 0.61 | 0.65 | 0.00 | - | 11 | 705 | 14.32% |
| TLT241018P00085000 | 2024-06-07 11:44AM EDT | 85.00 | 0.78 | 0.76 | 0.78 | +0.22 | +39.29% | 79 | 16,364 | 13.90% |
| TLT241018P00086000 | 2024-06-07 3:05PM EDT | 86.00 | 0.95 | 0.95 | 0.99 | +0.21 | +28.38% | 713 | 6,922 | 13.82% |
| TLT241018P00087000 | 2024-06-07 2:14PM EDT | 87.00 | 1.16 | 1.18 | 1.22 | +0.26 | +28.89% | 53 | 3,870 | 13.63% |
| TLT241018P00088000 | 2024-06-07 3:59PM EDT | 88.00 | 1.50 | 1.46 | 1.49 | +0.39 | +35.14% | 17 | 7,163 | 13.43% |
| TLT241018P00089000 | 2024-06-07 1:57PM EDT | 89.00 | 1.76 | 1.77 | 1.81 | +0.42 | +31.34% | 111 | 17,207 | 13.26% |
| TLT241018P00090000 | 2024-06-07 10:02AM EDT | 90.00 | 2.10 | 2.14 | 2.20 | +0.48 | +29.63% | 25 | 7,604 | 13.18% |
| TLT241018P00091000 | 2024-06-07 3:05PM EDT | 91.00 | 2.55 | 2.56 | 2.60 | +0.55 | +27.50% | 16 | 431 | 12.90% |
| TLT241018P00092000 | 2024-06-07 12:54PM EDT | 92.00 | 2.96 | 3.00 | 3.10 | +0.57 | +23.85% | 609 | 5,580 | 12.83% |
| TLT241018P00093000 | 2024-06-07 9:31AM EDT | 93.00 | 3.52 | 3.55 | 3.65 | +0.64 | +22.22% | 3 | 1,009 | 12.73% |
| TLT241018P00094000 | 2024-06-07 2:53PM EDT | 94.00 | 4.16 | 4.15 | 4.25 | +0.61 | +17.18% | 5 | 4,436 | 12.62% |
| TLT241018P00095000 | 2024-06-06 11:54AM EDT | 95.00 | 4.75 | 4.80 | 4.90 | +0.89 | +23.06% | 8 | 3,235 | 12.48% |
| TLT241018P00096000 | 2024-06-05 9:31AM EDT | 96.00 | 4.55 | 5.50 | 5.60 | 0.00 | - | 24 | 170 | 12.34% |
| TLT241018P00097000 | 2024-06-04 12:13PM EDT | 97.00 | 5.50 | 6.25 | 6.35 | 0.00 | - | 1 | 117 | 12.21% |
| TLT241018P00098000 | 2024-06-06 9:33AM EDT | 98.00 | 5.95 | 7.05 | 7.15 | 0.00 | - | 20 | 2,500 | 12.11% |
| TLT241018P00099000 | 2024-06-07 2:53PM EDT | 99.00 | 7.88 | 7.85 | 8.00 | -1.10 | -12.25% | 5 | 601 | 12.10% |
| TLT241018P00100000 | 2024-06-04 1:30PM EDT | 100.00 | 8.76 | 8.75 | 8.85 | +1.06 | +13.77% | 2 | 459 | 11.82% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 101.00 | 9.53 | 11.25 | 11.40 | 0.00 | - | 4 | 1 | 23.11% |
| TLT241018P00102000 | 2024-05-02 12:11PM EDT | 102.00 | 13.35 | 11.70 | 11.80 | 0.00 | - | 6 | 0 | 20.76% |
| TLT241018P00103000 | 2024-06-06 10:48AM EDT | 103.00 | 10.10 | 11.50 | 11.65 | 0.00 | - | 3 | 73 | 12.01% |
| TLT241018P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 12.04 | 13.40 | 13.60 | 0.00 | - | 1 | 1 | 12.55% |
| TLT241018P00106000 | 2024-05-23 9:45AM EDT | 106.00 | 14.55 | 14.40 | 14.60 | 0.00 | - | 7 | 0 | 13.23% |
| TLT241018P00107000 | 2023-12-28 11:52AM EDT | 107.00 | 8.65 | 13.65 | 13.95 | 0.00 | - | - | 1 | 0.00% |
| TLT241018P00109000 | 2024-02-12 11:59AM EDT | 109.00 | 15.66 | 14.65 | 14.85 | 0.00 | - | - | 20 | 0.00% |
| TLT241018P00110000 | 2024-04-02 11:56AM EDT | 110.00 | 18.09 | 21.00 | 21.15 | 0.00 | - | 12 | 0 | 37.34% |
| TLT241018P00115000 | 2023-12-05 11:00AM EDT | 115.00 | 20.90 | 15.80 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| TLT241018P00118000 | 2024-03-19 9:59AM EDT | 118.00 | 25.28 | 29.10 | 29.40 | 0.00 | - | 1 | 0 | 46.47% |
| TLT241018P00120000 | 2024-06-06 11:31AM EDT | 120.00 | 26.80 | 28.40 | 28.60 | 0.00 | - | 80 | 0 | 21.88% |
| TLT241018P00125000 | 2023-12-20 4:41PM EDT | 125.00 | 25.45 | 30.85 | 31.05 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241018P00130000 | 2024-01-24 2:55PM EDT | 130.00 | 36.82 | 36.25 | 36.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018P00135000 | 2024-02-06 2:47PM EDT | 135.00 | 40.06 | 39.00 | 39.30 | 0.00 | - | 17 | 0 | 0.00% |
| TLT241018P00140000 | 2024-02-06 2:47PM EDT | 140.00 | 45.09 | 44.00 | 44.30 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00150000 | 2024-02-02 10:43AM EDT | 150.00 | 53.44 | 55.50 | 55.60 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.