UK markets open in 1 hour 15 minutes
NIKKEI 225
38,809.99 -113.01 (-0.29%) HANG SENG
18,464.10 +61.10 (+0.33%) CRUDE OIL
73.29 -0.93 (-1.25%) GOLD FUTURES
2,368.60 -0.70 (-0.03%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,897.14 +255.16 (+0.48%)
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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719C00042000 | 2024-05-15 1:17PM EDT | 42.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240719C00043000 | 2023-11-13 11:38AM EDT | 43.00 | 44.40 | 50.20 | 54.25 | 0.00 | - | - | 0 | 209.91% |
| TLT240719C00048000 | 2024-04-22 2:56PM EDT | 48.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240719C00050000 | 2024-05-17 9:46AM EDT | 50.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240719C00051000 | 2024-04-18 2:42PM EDT | 51.00 | 37.75 | 40.40 | 40.60 | 0.00 | - | 6 | 0 | 25.00% |
| TLT240719C00052000 | 2024-04-18 10:04AM EDT | 52.00 | 37.00 | 39.40 | 39.60 | 0.00 | - | - | 0 | 25.00% |
| TLT240719C00053000 | 2024-04-22 11:30AM EDT | 53.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240719C00055000 | 2024-04-01 9:31AM EDT | 55.00 | 38.45 | 33.55 | 33.70 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 60.00 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 197.97% |
| TLT240719C00065000 | 2024-02-08 11:18AM EDT | 65.00 | 29.03 | 30.90 | 31.15 | 0.00 | - | 5 | 5 | 127.15% |
| TLT240719C00066000 | 2023-10-03 3:27PM EDT | 66.00 | 20.94 | 21.95 | 23.05 | 0.00 | - | 1 | 2 | 0.00% |
| TLT240719C00070000 | 2024-05-20 1:52PM EDT | 70.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719C00071000 | 2024-02-01 10:30AM EDT | 71.00 | 26.90 | 23.85 | 24.10 | 0.00 | - | 3 | 4 | 93.43% |
| TLT240719C00072000 | 2024-06-03 11:00AM EDT | 72.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719C00074000 | 2024-03-15 10:05AM EDT | 74.00 | 19.50 | 16.65 | 16.80 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719C00075000 | 2024-06-03 3:38PM EDT | 75.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 76.00 | 12.56 | 15.55 | 15.70 | 0.00 | - | 1 | 2 | 28.13% |
| TLT240719C00077000 | 2024-04-26 3:04PM EDT | 77.00 | 11.55 | 14.40 | 14.55 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240719C00078000 | 2024-05-31 10:00AM EDT | 78.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719C00079000 | 2024-05-20 10:06AM EDT | 79.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719C00080000 | 2024-06-03 3:57PM EDT | 80.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240719C00081000 | 2024-05-29 1:08PM EDT | 81.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719C00082000 | 2024-06-03 11:36AM EDT | 82.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719C00083000 | 2024-06-03 1:31PM EDT | 83.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT240719C00084000 | 2024-05-29 1:01PM EDT | 84.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719C00085000 | 2024-06-03 1:43PM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TLT240719C00086000 | 2024-06-03 10:06AM EDT | 86.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240719C00087000 | 2024-06-03 1:47PM EDT | 87.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TLT240719C00088000 | 2024-06-03 1:47PM EDT | 88.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| TLT240719C00089000 | 2024-06-03 3:32PM EDT | 89.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| TLT240719C00090000 | 2024-06-03 3:59PM EDT | 90.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 0.00% |
| TLT240719C00091000 | 2024-06-03 3:59PM EDT | 91.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 0.00% |
| TLT240719C00092000 | 2024-06-03 3:59PM EDT | 92.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,234 | 0 | 0.39% |
| TLT240719C00093000 | 2024-06-03 3:59PM EDT | 93.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2,885 | 0 | 1.56% |
| TLT240719C00094000 | 2024-06-03 3:34PM EDT | 94.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 1.56% |
| TLT240719C00095000 | 2024-06-03 3:56PM EDT | 95.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5,286 | 0 | 3.13% |
| TLT240719C00096000 | 2024-06-03 3:59PM EDT | 96.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| TLT240719C00097000 | 2024-06-03 3:59PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 3.13% |
| TLT240719C00098000 | 2024-06-03 3:18PM EDT | 98.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| TLT240719C00099000 | 2024-06-03 3:47PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| TLT240719C00100000 | 2024-06-03 3:59PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,835 | 0 | 6.25% |
| TLT240719C00101000 | 2024-06-03 2:18PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT240719C00102000 | 2024-06-03 11:07AM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TLT240719C00103000 | 2024-05-31 3:41PM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT240719C00104000 | 2024-06-03 11:36AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT240719C00105000 | 2024-06-03 1:41PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| TLT240719C00106000 | 2024-05-30 9:31AM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240719C00107000 | 2024-05-09 9:32AM EDT | 107.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240719C00108000 | 2024-05-29 2:39PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240719C00109000 | 2024-05-24 3:46PM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT240719C00110000 | 2024-06-03 2:27PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| TLT240719C00111000 | 2024-06-03 10:12AM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TLT240719C00112000 | 2024-05-23 10:13AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| TLT240719C00113000 | 2024-05-15 3:57PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240719C00114000 | 2024-05-21 11:53AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240719C00115000 | 2024-05-31 12:56PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240719C00116000 | 2024-05-30 12:26PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TLT240719C00117000 | 2024-05-21 2:17PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| TLT240719C00118000 | 2024-04-23 9:50AM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 143 | 12.50% |
| TLT240719C00119000 | 2024-04-04 2:48PM EDT | 119.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5 | 238 | 32.62% |
| TLT240719C00120000 | 2024-05-29 3:29PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240719C00121000 | 2024-03-28 2:44PM EDT | 121.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 6 | 63 | 34.38% |
| TLT240719C00122000 | 2024-03-15 2:45PM EDT | 122.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 117 | 35.35% |
| TLT240719C00123000 | 2024-05-10 3:33PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240719C00124000 | 2024-04-24 10:38AM EDT | 124.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 88 | 34.77% |
| TLT240719C00125000 | 2024-05-20 9:42AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240719C00126000 | 2024-05-20 9:42AM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240719C00127000 | 2024-05-28 2:48PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| TLT240719C00128000 | 2023-12-14 4:34PM EDT | 128.00 | 0.35 | 0.17 | 0.20 | 0.00 | - | - | 1 | 49.22% |
| TLT240719C00129000 | 2023-12-22 4:07PM EDT | 129.00 | 0.37 | 0.10 | 0.14 | 0.00 | - | 3 | 13 | 47.36% |
| TLT240719C00130000 | 2024-05-17 3:48PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240719C00131000 | 2024-05-20 10:33AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TLT240719C00132000 | 2024-04-16 11:01AM EDT | 132.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 2 | 40.82% |
| TLT240719C00133000 | 2024-05-23 11:45AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240719C00134000 | 2024-02-09 4:25PM EDT | 134.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 6 | 134 | 49.22% |
| TLT240719C00135000 | 2024-05-23 11:52AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| TLT240719C00136000 | 2023-12-15 2:26PM EDT | 136.00 | 0.23 | 0.11 | 0.14 | 0.00 | - | 2 | 5 | 52.34% |
| TLT240719C00137000 | 2024-05-21 11:59AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TLT240719C00138000 | 2024-05-23 2:43PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT240719C00139000 | 2023-08-09 9:55AM EDT | 139.00 | 0.41 | 0.25 | 0.32 | 0.00 | - | - | 1 | 62.31% |
| TLT240719C00140000 | 2024-05-17 1:56PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| TLT240719C00141000 | 2024-05-17 1:56PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 25.00% |
| TLT240719C00142000 | 2024-05-15 1:09PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TLT240719C00145000 | 2024-03-26 12:59PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 88 | 47.66% |
| TLT240719C00149000 | 2023-08-15 10:23AM EDT | 149.00 | 0.25 | 0.12 | 0.25 | 0.00 | - | - | 25 | 65.82% |
| TLT240719C00150000 | 2024-02-01 12:50PM EDT | 150.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 184 | 56.64% |
| TLT240719C00151000 | 2023-08-04 1:19PM EDT | 151.00 | 0.26 | 0.01 | 0.47 | 0.00 | - | 20 | 20 | 70.02% |
| TLT240719C00152000 | 2024-04-26 2:32PM EDT | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 167 | 48.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719P00047000 | 2023-12-08 3:49PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TLT240719P00048000 | 2023-10-19 12:54PM EDT | 48.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 86.13% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 50.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 72.66% |
| TLT240719P00057000 | 2023-10-19 1:00PM EDT | 57.00 | 0.34 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 67.87% |
| TLT240719P00058000 | 2024-01-24 12:33PM EDT | 58.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 50.00% |
| TLT240719P00059000 | 2023-12-18 3:48PM EDT | 59.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | - | 3 | 52.34% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 60.00 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 59.38% |
| TLT240719P00061000 | 2024-01-23 4:59PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 50.00% |
| TLT240719P00062000 | 2024-01-24 1:21PM EDT | 62.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 7 | 48.24% |
| TLT240719P00063000 | 2024-02-14 10:59AM EDT | 63.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 4 | 47.66% |
| TLT240719P00064000 | 2024-05-10 3:32PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 35.94% |
| TLT240719P00066000 | 2024-05-13 11:54AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TLT240719P00067000 | 2024-04-11 11:29AM EDT | 67.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 37.11% |
| TLT240719P00068000 | 2024-05-30 12:39PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TLT240719P00069000 | 2024-06-03 3:48PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240719P00070000 | 2024-05-31 2:21PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240719P00071000 | 2024-05-23 3:01PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240719P00072000 | 2024-05-30 11:03AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240719P00073000 | 2024-05-31 10:29AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240719P00074000 | 2024-06-03 10:52AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| TLT240719P00075000 | 2024-06-03 2:51PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TLT240719P00076000 | 2024-06-03 9:33AM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240719P00077000 | 2024-06-03 11:24AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240719P00078000 | 2024-05-31 10:14AM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT240719P00079000 | 2024-05-31 10:29AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240719P00080000 | 2024-06-03 2:04PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| TLT240719P00081000 | 2024-06-03 10:31AM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240719P00082000 | 2024-06-03 3:36PM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| TLT240719P00083000 | 2024-06-03 3:13PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TLT240719P00084000 | 2024-06-03 2:40PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| TLT240719P00085000 | 2024-06-03 3:58PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 6.25% |
| TLT240719P00086000 | 2024-06-03 3:57PM EDT | 86.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| TLT240719P00087000 | 2024-06-03 3:59PM EDT | 87.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 3.13% |
| TLT240719P00088000 | 2024-06-03 3:54PM EDT | 88.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 3.13% |
| TLT240719P00089000 | 2024-06-03 3:55PM EDT | 89.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 1.56% |
| TLT240719P00090000 | 2024-06-03 3:59PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 1.56% |
| TLT240719P00091000 | 2024-06-03 3:57PM EDT | 91.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.78% |
| TLT240719P00092000 | 2024-06-03 3:58PM EDT | 92.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| TLT240719P00093000 | 2024-06-03 3:11PM EDT | 93.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TLT240719P00094000 | 2024-06-03 3:21PM EDT | 94.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT240719P00095000 | 2024-06-03 1:15PM EDT | 95.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240719P00096000 | 2024-06-03 3:57PM EDT | 96.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240719P00097000 | 2024-06-03 11:19AM EDT | 97.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240719P00098000 | 2024-06-03 10:06AM EDT | 98.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719P00099000 | 2024-05-29 11:03AM EDT | 99.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00100000 | 2024-05-22 12:12PM EDT | 100.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719P00101000 | 2024-05-16 1:54PM EDT | 101.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00102000 | 2024-05-17 11:15AM EDT | 102.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00103000 | 2024-04-17 11:12AM EDT | 103.00 | 14.22 | 11.60 | 11.75 | 0.00 | - | 3 | 3 | 24.59% |
| TLT240719P00104000 | 2024-05-10 3:00PM EDT | 104.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240719P00105000 | 2024-05-02 1:59PM EDT | 105.00 | 16.05 | 14.65 | 14.85 | 0.00 | - | 4 | 0 | 42.29% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 106.00 | 17.72 | 17.20 | 17.35 | 0.00 | - | 10 | 0 | 58.28% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 107.00 | 18.74 | 18.20 | 18.35 | 0.00 | - | 10 | 0 | 60.19% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 108.00 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 0.00% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 109.00 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 0.00% |
| TLT240719P00110000 | 2024-05-21 3:11PM EDT | 110.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00111000 | 2023-09-08 10:05AM EDT | 111.00 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 101.79% |
| TLT240719P00112000 | 2024-01-18 12:38PM EDT | 112.00 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 0.00% |
| TLT240719P00113000 | 2024-04-09 9:30AM EDT | 113.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240719P00114000 | 2024-02-06 12:54PM EDT | 114.00 | 18.96 | 18.00 | 18.20 | 0.00 | - | 116 | 0 | 0.00% |
| TLT240719P00115000 | 2024-05-03 2:39PM EDT | 115.00 | 25.25 | 24.65 | 24.85 | 0.00 | - | 28 | 0 | 56.98% |
| TLT240719P00117000 | 2024-01-05 2:01PM EDT | 117.00 | 20.57 | 20.80 | 21.05 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240719P00118000 | 2024-02-02 11:32AM EDT | 118.00 | 22.00 | 23.50 | 23.60 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 120.00 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00122000 | 2023-12-15 10:45AM EDT | 122.00 | 22.95 | 25.35 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00123000 | 2024-03-06 3:53PM EDT | 123.00 | 27.00 | 31.55 | 31.65 | 0.00 | - | 2 | 0 | 46.29% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 125.00 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 48.24% |
| TLT240719P00127000 | 2024-03-06 3:53PM EDT | 127.00 | 30.98 | 35.55 | 35.65 | 0.00 | - | 1 | 1 | 50.20% |
| TLT240719P00129000 | 2024-04-10 1:01PM EDT | 129.00 | 38.80 | 38.75 | 38.95 | 0.00 | - | 1 | 1 | 76.51% |
| TLT240719P00130000 | 2023-12-29 2:01PM EDT | 130.00 | 30.96 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00135000 | 2024-01-03 4:32PM EDT | 135.00 | 36.22 | 38.80 | 39.10 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00138000 | 2023-12-15 10:45AM EDT | 138.00 | 38.95 | 41.35 | 41.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00148000 | 2024-05-29 1:02PM EDT | 148.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00149000 | 2024-05-23 9:45AM EDT | 149.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00150000 | 2023-08-03 11:09AM EDT | 150.00 | 55.00 | 54.15 | 56.15 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00152000 | 2024-04-12 10:33AM EDT | 152.00 | 61.20 | 61.75 | 61.95 | 0.00 | - | 1 | 0 | 100.34% |
© 2024 Yahoo. All rights reserved.