UK markets open in 54 minutes
NIKKEI 225
39,082.94 +465.84 (+1.21%) HANG SENG
18,847.51 -348.09 (-1.81%) CRUDE OIL
76.96 -0.61 (-0.79%) GOLD FUTURES
2,364.60 -28.30 (-1.18%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,550.54 -413.92 (-0.75%)
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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00042000 | 2024-04-23 9:46AM EDT | 42.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240621C00043000 | 2024-05-09 3:20PM EDT | 43.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TLT240621C00044000 | 2023-11-09 2:01PM EDT | 44.00 | 43.95 | 50.50 | 50.75 | 0.00 | - | - | 0 | 235.99% |
| TLT240621C00045000 | 2024-04-22 10:06AM EDT | 45.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00047000 | 2024-04-18 1:47PM EDT | 47.00 | 41.80 | 44.40 | 44.55 | 0.00 | - | - | 0 | 0.00% |
| TLT240621C00048000 | 2024-04-19 12:31PM EDT | 48.00 | 41.20 | 43.40 | 43.55 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240621C00049000 | 2024-04-22 2:56PM EDT | 49.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00050000 | 2024-05-22 1:10PM EDT | 50.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240621C00053000 | 2024-04-18 2:42PM EDT | 53.00 | 35.75 | 38.40 | 38.60 | 0.00 | - | - | 0 | 0.00% |
| TLT240621C00054000 | 2024-04-19 3:43PM EDT | 54.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00055000 | 2023-12-15 10:45AM EDT | 55.00 | 44.50 | 41.55 | 41.80 | 0.00 | - | 1 | 0 | 217.14% |
| TLT240621C00056000 | 2024-05-09 12:26PM EDT | 56.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240621C00057000 | 2023-11-29 10:50AM EDT | 57.00 | 35.50 | 42.90 | 43.10 | 0.00 | - | - | 64 | 261.18% |
| TLT240621C00058000 | 2024-01-02 2:27PM EDT | 58.00 | 40.65 | 40.25 | 40.60 | 0.00 | - | - | 1 | 230.01% |
| TLT240621C00059000 | 2024-01-02 2:42PM EDT | 59.00 | 39.45 | 39.25 | 39.60 | 0.00 | - | - | 53 | 224.29% |
| TLT240621C00060000 | 2024-04-23 10:09AM EDT | 60.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621C00061000 | 2024-01-26 11:28AM EDT | 61.00 | 32.70 | 32.90 | 33.00 | 0.00 | - | 36 | 100 | 137.04% |
| TLT240621C00062000 | 2024-01-26 10:37AM EDT | 62.00 | 32.00 | 31.85 | 32.05 | 0.00 | - | 1 | 15 | 132.96% |
| TLT240621C00063000 | 2024-01-26 11:46AM EDT | 63.00 | 30.90 | 30.85 | 31.10 | 0.00 | - | 1 | 27 | 129.44% |
| TLT240621C00064000 | 2024-01-04 3:03PM EDT | 64.00 | 33.60 | 32.25 | 32.45 | 0.00 | - | - | 11 | 165.87% |
| TLT240621C00065000 | 2024-05-14 12:09PM EDT | 65.00 | 25.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240621C00066000 | 2024-05-01 10:00AM EDT | 66.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621C00068000 | 2024-01-25 10:30AM EDT | 68.00 | 26.25 | 25.95 | 26.15 | 0.00 | - | 1 | 6 | 111.38% |
| TLT240621C00069000 | 2024-05-03 10:24AM EDT | 69.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240621C00070000 | 2024-05-16 12:13PM EDT | 70.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00071000 | 2024-01-25 3:57PM EDT | 71.00 | 23.25 | 23.00 | 23.20 | 0.00 | - | 16 | 41 | 100.95% |
| TLT240621C00072000 | 2024-04-30 3:41PM EDT | 72.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240621C00073000 | 2024-03-13 2:32PM EDT | 73.00 | 21.80 | 17.55 | 17.70 | 0.00 | - | 5 | 29 | 0.00% |
| TLT240621C00074000 | 2024-01-25 3:57PM EDT | 74.00 | 20.35 | 20.10 | 20.25 | 0.00 | - | 8 | 26 | 91.04% |
| TLT240621C00075000 | 2024-05-15 11:29AM EDT | 75.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TLT240621C00076000 | 2024-05-03 10:24AM EDT | 76.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240621C00077000 | 2024-02-08 10:39AM EDT | 77.00 | 17.45 | 19.15 | 19.30 | 0.00 | - | 1 | 97 | 106.84% |
| TLT240621C00078000 | 2024-03-26 9:43AM EDT | 78.00 | 15.85 | 9.90 | 10.05 | 0.00 | - | 3 | 89 | 0.00% |
| TLT240621C00079000 | 2024-05-20 3:27PM EDT | 79.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT240621C00080000 | 2024-05-22 2:01PM EDT | 80.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240621C00081000 | 2024-05-14 11:01AM EDT | 81.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00082000 | 2024-05-10 12:10PM EDT | 82.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240621C00083000 | 2024-05-22 2:56PM EDT | 83.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240621C00084000 | 2024-05-22 2:10PM EDT | 84.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00085000 | 2024-05-22 3:24PM EDT | 85.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240621C00086000 | 2024-05-22 2:02PM EDT | 86.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240621C00087000 | 2024-05-20 9:41AM EDT | 87.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240621C00088000 | 2024-05-22 3:26PM EDT | 88.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| TLT240621C00089000 | 2024-05-22 3:10PM EDT | 89.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240621C00090000 | 2024-05-22 3:56PM EDT | 90.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| TLT240621C00091000 | 2024-05-22 3:57PM EDT | 91.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TLT240621C00092000 | 2024-05-22 3:59PM EDT | 92.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,778 | 0 | 0.39% |
| TLT240621C00093000 | 2024-05-22 3:59PM EDT | 93.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5,856 | 0 | 1.56% |
| TLT240621C00094000 | 2024-05-22 3:59PM EDT | 94.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 3.13% |
| TLT240621C00095000 | 2024-05-22 3:54PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 3.13% |
| TLT240621C00096000 | 2024-05-22 3:44PM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,803 | 0 | 3.13% |
| TLT240621C00097000 | 2024-05-22 3:35PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| TLT240621C00098000 | 2024-05-22 3:55PM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| TLT240621C00099000 | 2024-05-22 3:29PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TLT240621C00100000 | 2024-05-22 3:55PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TLT240621C00101000 | 2024-05-22 3:59PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TLT240621C00102000 | 2024-05-21 10:12AM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240621C00103000 | 2024-05-20 3:59PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TLT240621C00104000 | 2024-05-22 11:08AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240621C00105000 | 2024-05-22 2:46PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240621C00106000 | 2024-05-17 2:40PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| TLT240621C00107000 | 2024-05-20 9:47AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240621C00108000 | 2024-05-21 12:16PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| TLT240621C00109000 | 2024-05-16 2:24PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240621C00110000 | 2024-05-22 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240621C00111000 | 2024-05-07 12:24PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240621C00112000 | 2024-05-21 9:43AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240621C00113000 | 2024-05-06 12:52PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TLT240621C00114000 | 2024-05-07 9:49AM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240621C00115000 | 2024-05-21 9:43AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240621C00116000 | 2024-05-01 3:26PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TLT240621C00117000 | 2024-05-20 3:00PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 25.00% |
| TLT240621C00118000 | 2024-05-17 2:47PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240621C00119000 | 2024-05-10 12:04PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240621C00120000 | 2024-05-15 10:28AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TLT240621C00121000 | 2024-05-13 3:59PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TLT240621C00122000 | 2024-05-15 10:51AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 25.00% |
| TLT240621C00123000 | 2024-05-15 1:25PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TLT240621C00124000 | 2024-05-15 1:25PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TLT240621C00125000 | 2024-05-14 3:10PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 25.00% |
| TLT240621C00126000 | 2024-02-14 12:50PM EDT | 126.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 18 | 48 | 46.48% |
| TLT240621C00127000 | 2024-03-11 2:50PM EDT | 127.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 29 | 45.70% |
| TLT240621C00128000 | 2023-12-21 12:31PM EDT | 128.00 | 0.38 | 0.08 | 0.12 | 0.00 | - | 2 | 9 | 54.49% |
| TLT240621C00129000 | 2024-02-15 2:36PM EDT | 129.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 20 | 81 | 49.22% |
| TLT240621C00130000 | 2024-05-07 12:02PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TLT240621C00131000 | 2024-04-05 3:04PM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 43.75% |
| TLT240621C00132000 | 2023-12-20 3:06PM EDT | 132.00 | 0.28 | 0.06 | 0.10 | 0.00 | - | 3 | 32 | 57.03% |
| TLT240621C00133000 | 2024-04-17 1:05PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 46.09% |
| TLT240621C00134000 | 2024-03-21 9:57AM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 161 | 168 | 50.00% |
| TLT240621C00135000 | 2024-05-15 12:02PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240621C00136000 | 2023-06-20 1:33PM EDT | 136.00 | 0.80 | 0.48 | 0.70 | 0.00 | - | - | 2 | 84.57% |
| TLT240621C00137000 | 2024-03-07 10:56AM EDT | 137.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 52.34% |
| TLT240621C00138000 | 2023-08-14 9:37AM EDT | 138.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 4 | 2 | 71.58% |
| TLT240621C00139000 | 2024-01-12 4:55PM EDT | 139.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 10 | 11 | 59.38% |
| TLT240621C00140000 | 2024-05-01 2:02PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 25.00% |
| TLT240621C00141000 | 2024-04-15 11:07AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 690 | 888 | 52.34% |
| TLT240621C00142000 | 2024-01-05 1:48PM EDT | 142.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 100 | 271 | 63.28% |
| TLT240621C00143000 | 2023-08-03 1:04PM EDT | 143.00 | 0.34 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 76.37% |
| TLT240621C00144000 | 2023-12-29 10:41AM EDT | 144.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 5 | 6 | 64.45% |
| TLT240621C00145000 | 2024-02-09 3:52PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 235 | 58.98% |
| TLT240621C00146000 | 2024-01-12 1:00PM EDT | 146.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 80 | 63.28% |
| TLT240621C00147000 | 2023-12-28 10:59AM EDT | 147.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 1 | 5 | 64.06% |
| TLT240621C00148000 | 2023-12-28 11:07AM EDT | 148.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | - | 51 | 64.84% |
| TLT240621C00149000 | 2024-02-05 1:23PM EDT | 149.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 69 | 62.11% |
| TLT240621C00150000 | 2024-05-13 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| TLT240621C00151000 | 2023-12-28 11:17AM EDT | 151.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 30 | 1 | 66.41% |
| TLT240621C00152000 | 2023-12-28 11:04AM EDT | 152.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 29 | 67.19% |
| TLT240621C00153000 | 2023-11-20 11:56AM EDT | 153.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | - | 100 | 73.83% |
| TLT240621C00154000 | 2024-03-14 1:47PM EDT | 154.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,988 | 57.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00043000 | 2024-02-07 10:48AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 95.31% |
| TLT240621P00047000 | 2023-09-26 1:55PM EDT | 47.00 | 0.06 | 0.06 | 0.25 | 0.00 | - | 5 | 15 | 113.48% |
| TLT240621P00050000 | 2024-03-13 11:43AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 360 | 70.31% |
| TLT240621P00052000 | 2023-11-13 2:19PM EDT | 52.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 20 | 77.34% |
| TLT240621P00053000 | 2023-11-28 3:27PM EDT | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 67.97% |
| TLT240621P00054000 | 2023-10-24 1:19PM EDT | 54.00 | 0.21 | 0.03 | 0.09 | 0.00 | - | 10 | 10 | 80.47% |
| TLT240621P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 59.38% |
| TLT240621P00056000 | 2023-11-22 1:01PM EDT | 56.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 83.79% |
| TLT240621P00057000 | 2023-10-24 1:10PM EDT | 57.00 | 0.27 | 0.05 | 0.11 | 0.00 | - | - | 24 | 75.98% |
| TLT240621P00058000 | 2023-10-24 1:08PM EDT | 58.00 | 0.30 | 0.05 | 0.12 | 0.00 | - | - | 12 | 74.02% |
| TLT240621P00059000 | 2024-01-24 12:33PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 26 | 57.81% |
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 25.00% |
| TLT240621P00061000 | 2024-04-10 10:57AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 51.56% |
| TLT240621P00062000 | 2024-01-09 2:27PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 55.08% |
| TLT240621P00063000 | 2024-01-25 1:03PM EDT | 63.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 316 | 53.13% |
| TLT240621P00064000 | 2024-04-26 10:40AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240621P00065000 | 2024-05-10 3:54PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240621P00066000 | 2024-04-15 10:10AM EDT | 66.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 42.19% |
| TLT240621P00067000 | 2024-05-01 1:49PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| TLT240621P00068000 | 2024-05-06 2:47PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT240621P00069000 | 2024-04-23 9:47AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240621P00070000 | 2024-05-13 9:32AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TLT240621P00071000 | 2024-05-09 9:51AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| TLT240621P00072000 | 2024-05-03 10:39AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240621P00073000 | 2024-05-17 3:57PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240621P00074000 | 2024-05-01 1:50PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240621P00075000 | 2024-05-21 2:28PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240621P00076000 | 2024-05-20 1:34PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240621P00077000 | 2024-05-22 1:50PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240621P00078000 | 2024-05-22 1:51PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240621P00079000 | 2024-05-22 9:30AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240621P00080000 | 2024-05-22 3:01PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| TLT240621P00081000 | 2024-05-20 1:45PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TLT240621P00082000 | 2024-05-22 9:30AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240621P00083000 | 2024-05-22 3:12PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| TLT240621P00084000 | 2024-05-22 10:00AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT240621P00085000 | 2024-05-22 3:39PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 6.25% |
| TLT240621P00086000 | 2024-05-22 3:59PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TLT240621P00087000 | 2024-05-22 3:57PM EDT | 87.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| TLT240621P00088000 | 2024-05-22 3:59PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,003 | 0 | 3.13% |
| TLT240621P00089000 | 2024-05-22 3:30PM EDT | 89.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,414 | 0 | 3.13% |
| TLT240621P00090000 | 2024-05-22 3:59PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5,962 | 0 | 1.56% |
| TLT240621P00091000 | 2024-05-22 3:59PM EDT | 91.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.78% |
| TLT240621P00092000 | 2024-05-22 3:57PM EDT | 92.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| TLT240621P00093000 | 2024-05-22 3:42PM EDT | 93.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TLT240621P00094000 | 2024-05-22 3:56PM EDT | 94.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TLT240621P00095000 | 2024-05-22 3:50PM EDT | 95.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240621P00096000 | 2024-05-22 2:50PM EDT | 96.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240621P00097000 | 2024-05-22 9:30AM EDT | 97.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240621P00098000 | 2024-05-15 1:13PM EDT | 98.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240621P00099000 | 2024-05-21 2:38PM EDT | 99.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00100000 | 2024-05-20 11:07AM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00101000 | 2024-05-17 10:48AM EDT | 101.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00102000 | 2024-05-17 3:48PM EDT | 102.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00103000 | 2024-05-10 3:02PM EDT | 103.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TLT240621P00104000 | 2024-05-07 1:01PM EDT | 104.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240621P00105000 | 2024-05-21 12:45PM EDT | 105.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00106000 | 2024-05-06 2:50PM EDT | 106.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 107.00 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| TLT240621P00108000 | 2024-04-04 3:42PM EDT | 108.00 | 15.35 | 18.10 | 18.25 | 0.00 | - | 17 | 10 | 64.23% |
| TLT240621P00109000 | 2024-04-22 12:31PM EDT | 109.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240621P00110000 | 2024-05-06 2:50PM EDT | 110.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TLT240621P00111000 | 2024-04-22 2:07PM EDT | 111.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240621P00112000 | 2024-04-29 12:42PM EDT | 112.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240621P00113000 | 2024-05-01 3:31PM EDT | 113.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00114000 | 2024-02-05 11:14AM EDT | 114.00 | 19.66 | 18.20 | 18.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 115.00 | 25.00 | 24.80 | 24.95 | 0.00 | - | 1 | 0 | 73.80% |
| TLT240621P00116000 | 2024-02-05 11:17AM EDT | 116.00 | 21.76 | 20.20 | 20.40 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240621P00117000 | 2024-02-05 11:19AM EDT | 117.00 | 22.70 | 21.20 | 21.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240621P00118000 | 2024-03-06 3:54PM EDT | 118.00 | 21.97 | 26.55 | 26.65 | 0.00 | - | 1 | 0 | 52.44% |
| TLT240621P00119000 | 2024-02-05 11:10AM EDT | 119.00 | 24.70 | 23.20 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 120.00 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 98.07% |
| TLT240621P00121000 | 2024-02-05 11:24AM EDT | 121.00 | 26.72 | 25.20 | 25.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00122000 | 2023-12-14 11:45AM EDT | 122.00 | 23.95 | 25.35 | 25.55 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00123000 | 2023-12-20 11:00AM EDT | 123.00 | 23.85 | 28.85 | 29.05 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00125000 | 2023-12-20 4:40PM EDT | 125.00 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240621P00128000 | 2023-12-20 11:00AM EDT | 128.00 | 28.85 | 33.80 | 34.05 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00129000 | 2023-06-30 11:08AM EDT | 129.00 | 26.70 | 29.30 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621P00130000 | 2024-04-03 3:05PM EDT | 130.00 | 38.05 | 40.10 | 40.25 | 0.00 | - | 1 | 0 | 103.22% |
| TLT240621P00135000 | 2023-12-20 11:00AM EDT | 135.00 | 35.85 | 40.80 | 41.05 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00139000 | 2024-04-11 1:01PM EDT | 139.00 | 49.20 | 48.75 | 48.90 | 0.00 | - | 1 | 0 | 109.67% |
| TLT240621P00144000 | 2023-11-08 3:44PM EDT | 144.00 | 54.78 | 49.50 | 49.75 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00149000 | 2023-11-08 3:44PM EDT | 149.00 | 59.75 | 54.50 | 54.75 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621P00150000 | 2023-10-26 12:09PM EDT | 150.00 | 66.10 | 60.20 | 60.40 | 0.00 | - | - | 0 | 132.13% |
| TLT240621P00152000 | 2023-12-15 10:45AM EDT | 152.00 | 52.95 | 55.35 | 55.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00154000 | 2024-01-10 3:28PM EDT | 154.00 | 57.70 | 60.00 | 60.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.