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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241220C00045000 | 2024-06-11 10:29AM EDT | 45.00 | 46.26 | 49.65 | 49.90 | 0.00 | - | 80 | 27 | 52.64% |
| TLT241220C00050000 | 2024-04-30 11:31AM EDT | 50.00 | 38.55 | 39.75 | 39.90 | 0.00 | - | 1 | 2 | 0.00% |
| TLT241220C00053000 | 2024-05-29 9:35AM EDT | 53.00 | 36.30 | 41.70 | 41.90 | 0.00 | - | - | 10 | 42.14% |
| TLT241220C00055000 | 2024-04-29 2:53PM EDT | 55.00 | 33.90 | 33.95 | 34.15 | 0.00 | - | 9 | 0 | 0.00% |
| TLT241220C00057000 | 2024-02-29 4:21PM EDT | 57.00 | 36.95 | 35.30 | 40.00 | 0.00 | - | 10 | 0 | 64.48% |
| TLT241220C00060000 | 2024-06-06 2:54PM EDT | 60.00 | 33.60 | 34.75 | 34.95 | 0.00 | - | 3 | 31 | 35.35% |
| TLT241220C00063000 | 2024-06-12 2:00PM EDT | 63.00 | 30.45 | 31.80 | 32.05 | 0.00 | - | 1 | 176 | 34.03% |
| TLT241220C00065000 | 2024-05-17 2:41PM EDT | 65.00 | 26.80 | 29.85 | 30.05 | 0.00 | - | 1 | 12 | 31.84% |
| TLT241220C00070000 | 2024-06-12 12:39PM EDT | 70.00 | 24.03 | 25.05 | 25.20 | 0.00 | - | 1 | 104 | 28.59% |
| TLT241220C00071000 | 2024-06-12 10:08AM EDT | 71.00 | 22.55 | 24.05 | 24.25 | 0.00 | - | 6 | 6 | 28.10% |
| TLT241220C00072000 | 2024-05-09 2:37PM EDT | 72.00 | 19.45 | 20.10 | 20.25 | 0.00 | - | 15 | 13 | 0.00% |
| TLT241220C00073000 | 2024-04-24 2:08PM EDT | 73.00 | 16.00 | 18.85 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| TLT241220C00075000 | 2024-06-12 2:08PM EDT | 75.00 | 20.20 | 20.20 | 20.40 | +1.41 | +7.50% | 1 | 141 | 25.29% |
| TLT241220C00076000 | 2024-06-14 2:26PM EDT | 76.00 | 19.25 | 19.25 | 19.45 | +2.59 | +15.55% | 1 | 109 | 24.63% |
| TLT241220C00077000 | 2024-06-12 3:11PM EDT | 77.00 | 16.80 | 18.30 | 18.50 | 0.00 | - | 21 | 46 | 23.95% |
| TLT241220C00078000 | 2024-06-14 2:19PM EDT | 78.00 | 17.33 | 17.40 | 17.55 | +3.28 | +23.35% | 22 | 52 | 23.24% |
| TLT241220C00079000 | 2024-06-14 3:16PM EDT | 79.00 | 16.38 | 16.45 | 16.60 | +0.65 | +4.13% | 26 | 108 | 22.51% |
| TLT241220C00080000 | 2024-06-14 3:53PM EDT | 80.00 | 15.59 | 15.50 | 15.70 | +0.64 | +4.28% | 46 | 348 | 22.10% |
| TLT241220C00081000 | 2024-06-14 2:00PM EDT | 81.00 | 14.58 | 14.60 | 14.75 | +1.12 | +8.32% | 2 | 173 | 21.28% |
| TLT241220C00082000 | 2024-06-14 2:12PM EDT | 82.00 | 13.66 | 13.70 | 13.90 | +0.96 | +7.56% | 3 | 64 | 21.07% |
| TLT241220C00083000 | 2024-06-14 2:30PM EDT | 83.00 | 12.78 | 12.80 | 13.00 | +2.47 | +23.96% | 1 | 449 | 20.47% |
| TLT241220C00084000 | 2024-06-14 11:26AM EDT | 84.00 | 11.90 | 11.95 | 12.10 | +1.00 | +9.17% | 1 | 214 | 19.83% |
| TLT241220C00085000 | 2024-06-14 11:01AM EDT | 85.00 | 11.10 | 11.10 | 11.25 | +1.30 | +13.27% | 12 | 1,212 | 19.39% |
| TLT241220C00086000 | 2024-06-14 10:49AM EDT | 86.00 | 10.31 | 10.25 | 10.40 | +1.53 | +17.43% | 12 | 82 | 18.87% |
| TLT241220C00087000 | 2024-06-07 9:37AM EDT | 87.00 | 9.45 | 9.45 | 9.60 | +2.22 | +30.71% | 1 | 149 | 18.52% |
| TLT241220C00088000 | 2024-06-14 9:57AM EDT | 88.00 | 8.70 | 8.70 | 8.85 | +0.60 | +7.41% | 3 | 1,510 | 18.30% |
| TLT241220C00089000 | 2024-06-14 9:30AM EDT | 89.00 | 7.75 | 7.95 | 8.10 | +1.30 | +20.16% | 4 | 11,027 | 17.96% |
| TLT241220C00090000 | 2024-06-14 3:36PM EDT | 90.00 | 7.26 | 7.30 | 7.40 | +0.51 | +7.56% | 778 | 2,696 | 17.74% |
| TLT241220C00091000 | 2024-06-14 12:15PM EDT | 91.00 | 6.48 | 6.60 | 6.70 | +0.40 | +6.58% | 8 | 14,582 | 17.40% |
| TLT241220C00092000 | 2024-06-14 3:40PM EDT | 92.00 | 5.95 | 6.00 | 6.10 | +0.93 | +18.53% | 775 | 1,246 | 17.33% |
| TLT241220C00093000 | 2024-06-14 3:51PM EDT | 93.00 | 5.45 | 5.40 | 5.50 | +0.50 | +10.10% | 20 | 2,098 | 17.14% |
| TLT241220C00094000 | 2024-06-14 12:42PM EDT | 94.00 | 4.75 | 4.85 | 4.95 | +0.38 | +8.70% | 30 | 1,611 | 17.02% |
| TLT241220C00095000 | 2024-06-14 3:54PM EDT | 95.00 | 4.36 | 4.35 | 4.45 | +0.51 | +13.25% | 916 | 14,386 | 16.94% |
| TLT241220C00096000 | 2024-06-14 3:26PM EDT | 96.00 | 3.85 | 3.85 | 3.95 | +0.42 | +12.24% | 97 | 4,653 | 16.75% |
| TLT241220C00097000 | 2024-06-14 3:49PM EDT | 97.00 | 3.47 | 3.45 | 3.55 | +0.42 | +13.77% | 309 | 12,716 | 16.80% |
| TLT241220C00098000 | 2024-06-14 2:29PM EDT | 98.00 | 3.10 | 3.05 | 3.15 | +0.45 | +16.98% | 47 | 6,146 | 16.73% |
| TLT241220C00099000 | 2024-06-14 3:51PM EDT | 99.00 | 2.73 | 2.73 | 2.80 | +0.49 | +21.88% | 89 | 719 | 16.72% |
| TLT241220C00100000 | 2024-06-14 3:57PM EDT | 100.00 | 2.44 | 2.42 | 2.49 | +0.35 | +16.75% | 1,358 | 23,977 | 16.76% |
| TLT241220C00101000 | 2024-06-13 12:53PM EDT | 101.00 | 1.72 | 2.14 | 2.21 | 0.00 | - | 17 | 243 | 16.80% |
| TLT241220C00102000 | 2024-06-14 3:09PM EDT | 102.00 | 1.80 | 1.90 | 1.95 | +0.18 | +11.11% | 94 | 83,910 | 16.80% |
| TLT241220C00103000 | 2024-06-11 12:35PM EDT | 103.00 | 0.96 | 1.68 | 1.73 | 0.00 | - | 1 | 445 | 16.88% |
| TLT241220C00104000 | 2024-06-14 3:45PM EDT | 104.00 | 1.46 | 1.48 | 1.50 | +0.28 | +23.73% | 7 | 112 | 16.80% |
| TLT241220C00105000 | 2024-06-14 3:19PM EDT | 105.00 | 1.25 | 1.31 | 1.36 | +0.23 | +22.55% | 36 | 22,155 | 17.05% |
| TLT241220C00106000 | 2024-06-14 3:21PM EDT | 106.00 | 1.12 | 1.16 | 1.21 | +0.21 | +23.08% | 14 | 5,138 | 17.18% |
| TLT241220C00107000 | 2024-06-12 2:40PM EDT | 107.00 | 0.76 | 1.02 | 1.07 | 0.00 | - | 2 | 180 | 17.26% |
| TLT241220C00108000 | 2024-06-14 10:26AM EDT | 108.00 | 0.90 | 0.91 | 0.96 | +0.22 | +32.35% | 2 | 555 | 17.43% |
| TLT241220C00109000 | 2024-06-13 2:56PM EDT | 109.00 | 0.63 | 0.80 | 0.85 | 0.00 | - | 10 | 119 | 17.53% |
| TLT241220C00110000 | 2024-06-14 9:45AM EDT | 110.00 | 0.66 | 0.72 | 0.76 | +0.09 | +15.79% | 76 | 24,307 | 17.69% |
| TLT241220C00111000 | 2024-06-10 1:15PM EDT | 111.00 | 0.36 | 0.64 | 0.69 | 0.00 | - | 3 | 25 | 17.92% |
| TLT241220C00112000 | 2024-06-13 1:00PM EDT | 112.00 | 0.44 | 0.58 | 0.62 | 0.00 | - | 2 | 606 | 18.08% |
| TLT241220C00113000 | 2024-06-12 11:29AM EDT | 113.00 | 0.43 | 0.52 | 0.56 | 0.00 | - | 2 | 69 | 18.26% |
| TLT241220C00114000 | 2024-05-29 1:07PM EDT | 114.00 | 0.20 | 0.47 | 0.51 | 0.00 | - | 12 | 96 | 18.48% |
| TLT241220C00115000 | 2024-06-14 3:38PM EDT | 115.00 | 0.42 | 0.42 | 0.46 | +0.09 | +27.27% | 48 | 35,137 | 18.65% |
| TLT241220C00116000 | 2024-06-14 3:57PM EDT | 116.00 | 0.40 | 0.38 | 0.41 | +0.09 | +29.03% | 5 | 3,099 | 18.78% |
| TLT241220C00117000 | 2024-05-31 9:47AM EDT | 117.00 | 0.17 | 0.35 | 0.38 | 0.00 | - | 1 | 25 | 19.04% |
| TLT241220C00118000 | 2024-04-09 11:20AM EDT | 118.00 | 0.38 | 0.18 | 0.21 | 0.00 | - | 4 | 104 | 17.41% |
| TLT241220C00119000 | 2024-06-10 12:15PM EDT | 119.00 | 0.18 | 0.30 | 0.33 | 0.00 | - | 1 | 212 | 19.61% |
| TLT241220C00120000 | 2024-06-13 3:57PM EDT | 120.00 | 0.23 | 0.27 | 0.31 | 0.00 | - | 470 | 1,796 | 19.90% |
| TLT241220C00121000 | 2024-05-24 12:00PM EDT | 121.00 | 0.15 | 0.25 | 0.29 | 0.00 | - | 1 | 86 | 20.17% |
| TLT241220C00122000 | 2024-05-15 1:02PM EDT | 122.00 | 0.17 | 0.23 | 0.27 | 0.00 | - | 1 | 27 | 20.41% |
| TLT241220C00123000 | 2024-06-12 9:30AM EDT | 123.00 | 0.19 | 0.22 | 0.25 | 0.00 | - | 1 | 7 | 20.63% |
| TLT241220C00124000 | 2024-06-13 10:56AM EDT | 124.00 | 0.21 | 0.20 | 0.24 | +0.06 | +40.00% | 1 | 104 | 20.97% |
| TLT241220C00125000 | 2024-05-30 9:59AM EDT | 125.00 | 0.20 | 0.19 | 0.22 | +0.10 | +100.00% | 1 | 360 | 21.14% |
| TLT241220C00126000 | 2024-03-21 3:05PM EDT | 126.00 | 0.33 | 0.19 | 0.23 | 0.00 | - | 1 | 2 | 21.78% |
| TLT241220C00127000 | 2024-06-03 12:05PM EDT | 127.00 | 0.12 | 0.16 | 0.20 | 0.00 | - | 27 | 59 | 21.73% |
| TLT241220C00128000 | 2024-05-30 11:53AM EDT | 128.00 | 0.10 | 0.15 | 0.19 | 0.00 | - | 80 | 83 | 22.02% |
| TLT241220C00129000 | 2024-06-04 9:46AM EDT | 129.00 | 0.13 | 0.14 | 0.18 | 0.00 | - | 133 | 168 | 22.27% |
| TLT241220C00130000 | 2024-06-14 9:41AM EDT | 130.00 | 0.15 | 0.13 | 0.17 | +0.03 | +25.00% | 13 | 495 | 22.51% |
| TLT241220C00131000 | 2024-06-11 10:44AM EDT | 131.00 | 0.11 | 0.13 | 0.16 | 0.00 | - | 1 | 52 | 22.71% |
| TLT241220C00132000 | 2024-05-30 10:00AM EDT | 132.00 | 0.07 | 0.12 | 0.15 | 0.00 | - | 30 | 252 | 22.90% |
| TLT241220C00133000 | 2024-06-12 10:30AM EDT | 133.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 1 | 3 | 23.34% |
| TLT241220C00134000 | 2024-06-12 10:28AM EDT | 134.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 1 | 6 | 23.54% |
| TLT241220C00135000 | 2024-05-30 10:00AM EDT | 135.00 | 0.06 | 0.10 | 0.14 | 0.00 | - | 30 | 616 | 23.93% |
| TLT241220C00136000 | 2023-12-19 1:33PM EDT | 136.00 | 0.57 | 0.36 | 0.47 | 0.00 | - | - | 7 | 29.98% |
| TLT241220C00137000 | 2024-05-22 2:50PM EDT | 137.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | - | 4 | 23.58% |
| TLT241220C00138000 | 2024-06-03 12:05PM EDT | 138.00 | 0.07 | 0.09 | 0.12 | 0.00 | - | 27 | 29 | 24.61% |
| TLT241220C00140000 | 2024-06-05 12:22PM EDT | 140.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 927 | 25.05% |
| TLT241220C00143000 | 2023-12-18 10:30AM EDT | 143.00 | 0.39 | 0.30 | 0.39 | 0.00 | - | - | 12 | 32.01% |
| TLT241220C00145000 | 2024-06-14 3:32PM EDT | 145.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 10 | 300 | 26.17% |
| TLT241220C00146000 | 2024-06-04 9:46AM EDT | 146.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 57 | 62 | 26.56% |
| TLT241220C00147000 | 2024-06-12 10:30AM EDT | 147.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 204 | 26.86% |
| TLT241220C00150000 | 2024-06-04 2:08PM EDT | 150.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 100 | 880 | 27.54% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241220P00045000 | 2024-05-06 2:44PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 38.67% |
| TLT241220P00047000 | 2024-01-23 4:55PM EDT | 47.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 41.21% |
| TLT241220P00048000 | 2024-01-25 1:01PM EDT | 48.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 40.04% |
| TLT241220P00049000 | 2024-01-10 11:24AM EDT | 49.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 2 | 63 | 41.70% |
| TLT241220P00050000 | 2024-05-29 11:59AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 33.40% |
| TLT241220P00051000 | 2024-04-02 12:28PM EDT | 51.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 1 | 38.77% |
| TLT241220P00053000 | 2024-02-16 4:58PM EDT | 53.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 37.11% |
| TLT241220P00055000 | 2024-06-12 12:25PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 21 | 30.08% |
| TLT241220P00060000 | 2024-06-11 10:38AM EDT | 60.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 22 | 27.25% |
| TLT241220P00061000 | 2024-05-02 10:01AM EDT | 61.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 100 | 110 | 26.95% |
| TLT241220P00062000 | 2024-04-10 3:21PM EDT | 62.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 75 | 66 | 27.64% |
| TLT241220P00064000 | 2024-03-28 2:15PM EDT | 64.00 | 0.12 | 0.15 | 0.18 | 0.00 | - | 10 | 13 | 28.71% |
| TLT241220P00065000 | 2024-05-20 9:45AM EDT | 65.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 607 | 1,190 | 24.02% |
| TLT241220P00066000 | 2024-05-13 1:36PM EDT | 66.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 3 | 103 | 23.98% |
| TLT241220P00067000 | 2024-06-12 12:25PM EDT | 67.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 15 | 147 | 22.66% |
| TLT241220P00068000 | 2024-06-06 12:21PM EDT | 68.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 20 | 64 | 22.22% |
| TLT241220P00069000 | 2024-05-03 11:37AM EDT | 69.00 | 0.19 | 0.11 | 0.15 | 0.00 | - | 5 | 21 | 23.19% |
| TLT241220P00070000 | 2024-06-06 12:39PM EDT | 70.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 40 | 466 | 21.19% |
| TLT241220P00071000 | 2024-06-12 2:17PM EDT | 71.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 15 | 10,035 | 20.61% |
| TLT241220P00072000 | 2024-06-14 11:01AM EDT | 72.00 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 10 | 282 | 19.97% |
| TLT241220P00073000 | 2024-05-31 10:03AM EDT | 73.00 | 0.20 | 0.12 | 0.15 | 0.00 | - | 2 | 6,931 | 19.63% |
| TLT241220P00074000 | 2024-06-14 9:41AM EDT | 74.00 | 0.16 | 0.13 | 0.17 | -0.04 | -20.00% | 1 | 161 | 19.17% |
| TLT241220P00075000 | 2024-06-14 11:07AM EDT | 75.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 150 | 1,789 | 18.48% |
| TLT241220P00076000 | 2024-06-13 11:30AM EDT | 76.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 5 | 201 | 17.77% |
| TLT241220P00077000 | 2024-06-14 3:51PM EDT | 77.00 | 0.22 | 0.20 | 0.24 | -0.16 | -42.11% | 1 | 45 | 17.73% |
| TLT241220P00078000 | 2024-06-14 11:09AM EDT | 78.00 | 0.25 | 0.24 | 0.27 | -0.04 | -13.79% | 1 | 429 | 17.24% |
| TLT241220P00079000 | 2024-06-12 2:04PM EDT | 79.00 | 0.29 | 0.28 | 0.31 | -0.07 | -19.44% | 1 | 15,357 | 16.82% |
| TLT241220P00080000 | 2024-06-14 2:21PM EDT | 80.00 | 0.35 | 0.35 | 0.36 | -0.03 | -7.89% | 23 | 1,511 | 16.46% |
| TLT241220P00081000 | 2024-06-14 11:09AM EDT | 81.00 | 0.40 | 0.38 | 0.42 | -0.05 | -11.11% | 1 | 640 | 16.13% |
| TLT241220P00082000 | 2024-06-14 11:01AM EDT | 82.00 | 0.49 | 0.47 | 0.50 | -0.14 | -22.22% | 12 | 661 | 15.87% |
| TLT241220P00083000 | 2024-06-14 3:43PM EDT | 83.00 | 0.58 | 0.56 | 0.59 | -0.11 | -15.94% | 17 | 349 | 15.60% |
| TLT241220P00084000 | 2024-06-13 10:46AM EDT | 84.00 | 0.69 | 0.67 | 0.70 | -0.15 | -17.86% | 5 | 574 | 15.36% |
| TLT241220P00085000 | 2024-06-14 3:35PM EDT | 85.00 | 0.81 | 0.81 | 0.84 | -0.05 | -5.81% | 36 | 6,845 | 15.20% |
| TLT241220P00086000 | 2024-06-14 3:58PM EDT | 86.00 | 0.98 | 0.96 | 1.00 | -0.17 | -14.78% | 14 | 7,766 | 15.03% |
| TLT241220P00087000 | 2024-06-14 3:45PM EDT | 87.00 | 1.17 | 1.14 | 1.18 | -0.03 | -2.50% | 45 | 8,516 | 14.83% |
| TLT241220P00088000 | 2024-06-14 3:10PM EDT | 88.00 | 1.41 | 1.36 | 1.40 | -0.23 | -14.02% | 619 | 9,575 | 14.70% |
| TLT241220P00089000 | 2024-06-14 1:40PM EDT | 89.00 | 1.63 | 1.60 | 1.66 | -0.48 | -22.75% | 6 | 6,976 | 14.61% |
| TLT241220P00090000 | 2024-06-14 12:58PM EDT | 90.00 | 1.96 | 1.89 | 1.94 | -0.07 | -3.45% | 367 | 5,814 | 14.47% |
| TLT241220P00091000 | 2024-06-14 12:54PM EDT | 91.00 | 2.28 | 2.21 | 2.27 | -0.09 | -3.80% | 43 | 2,088 | 14.38% |
| TLT241220P00092000 | 2024-06-14 1:40PM EDT | 92.00 | 2.61 | 2.56 | 2.63 | -0.49 | -15.81% | 141 | 6,415 | 14.26% |
| TLT241220P00093000 | 2024-06-14 11:30AM EDT | 93.00 | 3.05 | 2.96 | 3.05 | -0.10 | -3.17% | 170 | 2,074 | 14.22% |
| TLT241220P00094000 | 2024-06-14 11:20AM EDT | 94.00 | 3.43 | 3.40 | 3.50 | -0.27 | -7.30% | 31 | 353 | 14.14% |
| TLT241220P00095000 | 2024-06-14 11:19AM EDT | 95.00 | 3.90 | 3.85 | 3.95 | -0.42 | -9.72% | 13 | 1,141 | 13.91% |
| TLT241220P00096000 | 2024-06-14 10:12AM EDT | 96.00 | 4.50 | 4.40 | 4.50 | -0.38 | -7.79% | 1,004 | 1,535 | 13.89% |
| TLT241220P00097000 | 2024-06-13 2:58PM EDT | 97.00 | 5.25 | 4.95 | 5.05 | 0.00 | - | 30 | 1,427 | 13.72% |
| TLT241220P00098000 | 2024-06-14 3:49PM EDT | 98.00 | 5.59 | 5.55 | 5.70 | -0.56 | -9.11% | 58 | 1,914 | 13.78% |
| TLT241220P00099000 | 2024-06-11 9:44AM EDT | 99.00 | 8.70 | 6.20 | 6.35 | 0.00 | - | 2 | 2,266 | 13.68% |
| TLT241220P00100000 | 2024-06-14 10:16AM EDT | 100.00 | 7.05 | 6.90 | 7.05 | -2.03 | -22.36% | 8 | 348 | 13.65% |
| TLT241220P00101000 | 2024-05-29 1:01PM EDT | 101.00 | 12.45 | 7.65 | 7.75 | 0.00 | - | 3 | 191 | 13.45% |
| TLT241220P00102000 | 2024-06-06 10:50AM EDT | 102.00 | 9.60 | 8.40 | 8.50 | 0.00 | - | 4 | 27 | 13.31% |
| TLT241220P00103000 | 2024-06-12 12:44PM EDT | 103.00 | 10.05 | 9.20 | 9.30 | 0.00 | - | 2 | 33 | 13.26% |
| TLT241220P00104000 | 2024-06-10 3:41PM EDT | 104.00 | 13.15 | 10.00 | 10.15 | 0.00 | - | 2 | 13 | 13.34% |
| TLT241220P00105000 | 2024-06-12 2:10PM EDT | 105.00 | 12.20 | 10.85 | 11.00 | 0.00 | - | 29 | 54 | 13.28% |
| TLT241220P00106000 | 2024-01-18 12:58PM EDT | 106.00 | 13.30 | 13.70 | 14.00 | 0.00 | - | 6 | 6 | 24.05% |
| TLT241220P00107000 | 2024-06-12 2:15PM EDT | 107.00 | 13.95 | 12.60 | 12.75 | 0.00 | - | 4 | 4 | 13.04% |
| TLT241220P00108000 | 2024-03-28 3:18PM EDT | 108.00 | 13.80 | 19.90 | 20.10 | 0.00 | - | 2 | 0 | 42.54% |
| TLT241220P00110000 | 2024-06-07 10:25AM EDT | 110.00 | 18.34 | 15.40 | 15.60 | 0.00 | - | 10 | 0 | 13.65% |
| TLT241220P00112000 | 2024-02-12 3:47PM EDT | 112.00 | 18.22 | 17.55 | 17.70 | 0.00 | - | 1 | 2 | 15.96% |
| TLT241220P00113000 | 2024-02-02 10:30AM EDT | 113.00 | 16.60 | 18.50 | 18.60 | 0.00 | - | 3 | 3 | 15.49% |
| TLT241220P00114000 | 2024-04-10 11:22AM EDT | 114.00 | 23.10 | 23.80 | 23.95 | 0.00 | - | - | 0 | 39.88% |
| TLT241220P00115000 | 2024-04-10 11:22AM EDT | 115.00 | 24.10 | 24.80 | 24.95 | 0.00 | - | 3 | 0 | 40.77% |
| TLT241220P00120000 | 2024-06-13 3:36PM EDT | 120.00 | 26.15 | 25.25 | 25.45 | 0.00 | - | 2 | 0 | 16.90% |
| TLT241220P00123000 | 2023-12-20 11:00AM EDT | 123.00 | 23.85 | 28.85 | 29.05 | 0.00 | - | 1 | 0 | 25.88% |
| TLT241220P00128000 | 2024-04-11 1:01PM EDT | 128.00 | 38.20 | 37.75 | 37.95 | 0.00 | - | - | 0 | 50.55% |
| TLT241220P00144000 | 2024-01-02 10:31AM EDT | 144.00 | 45.80 | 45.05 | 48.05 | 0.00 | - | - | 0 | 0.00% |
| TLT241220P00147000 | 2023-12-15 10:45AM EDT | 147.00 | 47.95 | 50.35 | 50.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.