UK markets open in 5 hours 5 minutes
NIKKEI 225
38,618.42 -304.61 (-0.78%) HANG SENG
18,413.37 +10.33 (+0.06%) CRUDE OIL
73.62 -0.60 (-0.81%) GOLD FUTURES
2,364.40 -4.90 (-0.21%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,982.42 +581.68 (+1.09%)
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:
Callsfor20 September 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 | 49.70 | 49.85 | -3.47 | -6.55% | 2 | 0 | 69.73% |
| TLT240920C00045000 | 2023-12-08 1:20PM EDT | 45.00 | 49.20 | 50.00 | 53.55 | 0.00 | - | 2 | 2 | 148.17% |
| TLT240920C00047000 | 2024-01-22 11:06AM EDT | 47.00 | 47.95 | 45.55 | 45.70 | 0.00 | - | 4 | 0 | 85.25% |
| TLT240920C00050000 | 2023-12-06 11:47AM EDT | 50.00 | 46.00 | 46.00 | 47.60 | 0.00 | - | 3 | 1 | 131.32% |
| 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 | 80.03% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 60.00 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 41.36% |
| TLT240920C00062000 | 2024-03-13 9:40AM EDT | 62.00 | 32.75 | 28.40 | 28.90 | 0.00 | - | 10 | 15 | 0.00% |
| TLT240920C00063000 | 2024-05-16 3:10PM EDT | 63.00 | 29.19 | 28.85 | 29.00 | 0.00 | - | - | 1 | 42.53% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 65.00 | 24.12 | 27.30 | 27.50 | 0.00 | - | 1 | 4 | 47.95% |
| 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 | 23.95 | 24.10 | 0.00 | - | 2 | 7 | 37.06% |
| TLT240920C00069000 | 2023-10-03 9:32AM EDT | 69.00 | 19.90 | 19.80 | 20.60 | 0.00 | - | - | 3 | 0.00% |
| TLT240920C00070000 | 2024-05-24 10:43AM EDT | 70.00 | 21.45 | 22.00 | 22.15 | 0.00 | - | 2 | 33 | 34.94% |
| TLT240920C00073000 | 2024-04-15 10:01AM EDT | 73.00 | 16.70 | 19.15 | 19.30 | 0.00 | - | 1 | 1 | 32.59% |
| TLT240920C00074000 | 2024-05-10 9:49AM EDT | 74.00 | 16.90 | 18.05 | 18.25 | 0.00 | - | 10 | 30 | 30.47% |
| TLT240920C00075000 | 2024-06-03 12:58PM EDT | 75.00 | 17.05 | 17.10 | 17.25 | +2.70 | +18.82% | 2 | 255 | 29.00% |
| TLT240920C00076000 | 2024-06-03 10:08AM EDT | 76.00 | 16.10 | 16.10 | 16.25 | +0.40 | +2.55% | 11 | 32 | 27.56% |
| TLT240920C00077000 | 2024-05-23 9:45AM EDT | 77.00 | 15.00 | 15.15 | 15.30 | 0.00 | - | 9 | 10 | 26.67% |
| TLT240920C00078000 | 2024-05-20 9:46AM EDT | 78.00 | 13.65 | 14.20 | 14.35 | 0.00 | - | 4 | 15 | 25.73% |
| TLT240920C00079000 | 2024-05-20 9:46AM EDT | 79.00 | 12.70 | 13.25 | 13.40 | 0.00 | - | 5 | 10 | 24.76% |
| TLT240920C00080000 | 2024-06-03 10:20AM EDT | 80.00 | 12.00 | 12.30 | 12.45 | +0.90 | +8.11% | 11 | 412 | 23.73% |
| TLT240920C00081000 | 2024-05-29 9:47AM EDT | 81.00 | 8.85 | 11.35 | 11.50 | 0.00 | - | 25 | 32 | 22.66% |
| TLT240920C00082000 | 2024-05-29 9:50AM EDT | 82.00 | 8.05 | 10.40 | 10.55 | 0.00 | - | 6 | 178 | 21.53% |
| TLT240920C00083000 | 2024-05-29 9:45AM EDT | 83.00 | 7.10 | 9.50 | 9.65 | 0.00 | - | 5 | 83 | 20.74% |
| TLT240920C00084000 | 2024-05-30 2:21PM EDT | 84.00 | 6.80 | 8.60 | 8.70 | 0.00 | - | 1 | 127 | 19.51% |
| TLT240920C00085000 | 2024-05-29 12:25PM EDT | 85.00 | 5.37 | 7.70 | 7.85 | 0.00 | - | 61 | 1,607 | 18.90% |
| TLT240920C00086000 | 2024-06-03 10:27AM EDT | 86.00 | 6.56 | 6.85 | 7.00 | +0.86 | +15.09% | 2 | 286 | 18.14% |
| TLT240920C00087000 | 2024-06-03 12:25PM EDT | 87.00 | 5.98 | 6.05 | 6.20 | +1.09 | +22.29% | 78 | 3,472 | 17.57% |
| TLT240920C00088000 | 2024-06-03 10:00AM EDT | 88.00 | 5.00 | 5.30 | 5.40 | +1.70 | +51.52% | 30 | 3,088 | 16.81% |
| TLT240920C00089000 | 2024-06-03 2:24PM EDT | 89.00 | 4.55 | 4.60 | 4.70 | +0.96 | +26.74% | 19 | 3,627 | 16.43% |
| TLT240920C00090000 | 2024-06-03 3:59PM EDT | 90.00 | 4.00 | 3.95 | 4.05 | +0.99 | +32.89% | 222 | 9,298 | 16.09% |
| TLT240920C00091000 | 2024-06-03 2:00PM EDT | 91.00 | 3.39 | 3.35 | 3.45 | +0.80 | +30.89% | 129 | 2,093 | 15.78% |
| TLT240920C00092000 | 2024-06-03 3:00PM EDT | 92.00 | 2.83 | 2.85 | 2.90 | +0.71 | +33.49% | 1,389 | 10,142 | 15.47% |
| TLT240920C00093000 | 2024-06-03 2:46PM EDT | 93.00 | 2.35 | 2.37 | 2.42 | +0.67 | +39.88% | 337 | 4,593 | 15.25% |
| TLT240920C00094000 | 2024-06-03 2:22PM EDT | 94.00 | 1.99 | 1.96 | 1.99 | +0.63 | +46.32% | 1,380 | 5,526 | 15.03% |
| TLT240920C00095000 | 2024-06-03 3:59PM EDT | 95.00 | 1.63 | 1.60 | 1.65 | +0.49 | +42.98% | 854 | 10,909 | 15.02% |
| TLT240920C00096000 | 2024-06-03 2:30PM EDT | 96.00 | 1.33 | 1.30 | 1.35 | +0.44 | +49.44% | 76 | 3,137 | 14.97% |
| TLT240920C00097000 | 2024-06-03 2:49PM EDT | 97.00 | 1.06 | 1.06 | 1.09 | +0.35 | +49.30% | 177 | 23,407 | 14.89% |
| TLT240920C00098000 | 2024-06-03 3:55PM EDT | 98.00 | 0.86 | 0.85 | 0.89 | +0.27 | +45.76% | 50 | 10,409 | 14.97% |
| TLT240920C00099000 | 2024-06-03 1:26PM EDT | 99.00 | 0.70 | 0.69 | 0.73 | +0.22 | +45.83% | 64 | 5,101 | 15.09% |
| TLT240920C00100000 | 2024-06-03 3:59PM EDT | 100.00 | 0.59 | 0.58 | 0.60 | +0.19 | +47.50% | 589 | 8,704 | 15.25% |
| TLT240920C00101000 | 2024-06-03 1:58PM EDT | 101.00 | 0.49 | 0.46 | 0.50 | +0.16 | +48.48% | 25 | 645 | 15.48% |
| TLT240920C00102000 | 2024-06-03 1:58PM EDT | 102.00 | 0.41 | 0.39 | 0.42 | +0.12 | +41.38% | 35 | 19,151 | 15.74% |
| TLT240920C00103000 | 2024-06-03 3:10PM EDT | 103.00 | 0.34 | 0.33 | 0.36 | +0.10 | +41.67% | 193 | 497 | 16.07% |
| TLT240920C00104000 | 2024-05-31 11:12AM EDT | 104.00 | 0.23 | 0.29 | 0.31 | 0.00 | - | 10 | 7,035 | 16.41% |
| TLT240920C00105000 | 2024-06-03 12:11PM EDT | 105.00 | 0.25 | 0.25 | 0.28 | +0.07 | +38.89% | 11 | 21,325 | 16.92% |
| TLT240920C00106000 | 2024-05-30 2:59PM EDT | 106.00 | 0.17 | 0.22 | 0.25 | 0.00 | - | 368 | 961 | 17.36% |
| TLT240920C00107000 | 2024-06-03 1:18PM EDT | 107.00 | 0.22 | 0.20 | 0.22 | +0.04 | +22.22% | 48 | 677 | 17.73% |
| TLT240920C00108000 | 2024-06-03 1:13PM EDT | 108.00 | 0.18 | 0.18 | 0.21 | +0.01 | +5.88% | 30 | 2,833 | 18.36% |
| TLT240920C00109000 | 2024-06-03 1:14PM EDT | 109.00 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 112 | 734 | 18.80% |
| TLT240920C00110000 | 2024-06-03 1:58PM EDT | 110.00 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 18 | 4,031 | 19.34% |
| TLT240920C00111000 | 2024-06-03 1:58PM EDT | 111.00 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 6 | 302 | 19.43% |
| TLT240920C00112000 | 2024-05-28 2:56PM EDT | 112.00 | 0.10 | 0.13 | 0.15 | 0.00 | - | 5 | 758 | 20.17% |
| TLT240920C00113000 | 2024-05-31 9:59AM EDT | 113.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 1 | 82 | 20.66% |
| TLT240920C00114000 | 2024-05-29 1:19PM EDT | 114.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 23 | 452 | 21.34% |
| TLT240920C00115000 | 2024-05-31 12:45PM EDT | 115.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 51 | 1,134 | 21.78% |
| TLT240920C00116000 | 2024-05-31 9:33AM EDT | 116.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 2 | 133 | 22.12% |
| TLT240920C00117000 | 2024-04-22 9:30AM EDT | 117.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 471 | 12.50% |
| TLT240920C00118000 | 2024-05-31 10:17AM EDT | 118.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 458 | 23.15% |
| TLT240920C00119000 | 2024-05-23 1:47PM EDT | 119.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 7 | 23.73% |
| TLT240920C00120000 | 2024-05-31 3:07PM EDT | 120.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 8 | 956 | 24.02% |
| TLT240920C00121000 | 2024-05-24 11:04AM EDT | 121.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 6 | 24.61% |
| TLT240920C00122000 | 2024-05-23 9:30AM EDT | 122.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 27 | 125 | 24.81% |
| TLT240920C00123000 | 2024-05-29 1:26PM EDT | 123.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 150 | 151 | 25.44% |
| TLT240920C00124000 | 2024-05-24 9:47AM EDT | 124.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 100 | 103 | 25.98% |
| TLT240920C00125000 | 2024-05-24 11:05AM EDT | 125.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 552 | 26.17% |
| TLT240920C00126000 | 2024-03-27 11:53AM EDT | 126.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 1 | 1 | 27.54% |
| TLT240920C00127000 | 2024-05-21 1:51PM EDT | 127.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 180 | 184 | 27.25% |
| TLT240920C00128000 | 2024-03-01 11:45AM EDT | 128.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 3 | 3 | 30.52% |
| TLT240920C00129000 | 2024-05-31 12:44PM EDT | 129.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 150 | 193 | 27.83% |
| TLT240920C00130000 | 2024-06-03 2:59PM EDT | 130.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 5 | 458 | 28.42% |
| TLT240920C00131000 | 2024-03-08 11:17AM EDT | 131.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 30.37% |
| TLT240920C00132000 | 2023-10-10 12:35PM EDT | 132.00 | 0.36 | 0.27 | 0.38 | 0.00 | - | 3 | 1 | 38.40% |
| TLT240920C00133000 | 2023-12-06 11:07AM EDT | 133.00 | 0.36 | 0.27 | 0.36 | 0.00 | - | 35 | 0 | 38.62% |
| TLT240920C00135000 | 2024-03-15 3:13PM EDT | 135.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 90 | 140 | 32.42% |
| TLT240920C00136000 | 2023-11-06 11:41AM EDT | 136.00 | 0.34 | 0.29 | 0.48 | 0.00 | - | - | 5 | 42.68% |
| TLT240920C00137000 | 2023-11-22 11:10AM EDT | 137.00 | 0.25 | 0.33 | 0.37 | 0.00 | - | - | 11 | 41.21% |
| TLT240920C00138000 | 2023-10-02 12:55PM EDT | 138.00 | 0.30 | 0.22 | 0.36 | 0.00 | - | - | 1 | 41.60% |
| TLT240920C00139000 | 2023-10-06 10:41AM EDT | 139.00 | 0.35 | 0.00 | 1.38 | 0.00 | - | 1 | 1 | 56.18% |
| TLT240920C00140000 | 2024-05-08 9:49AM EDT | 140.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 741 | 32.03% |
| TLT240920C00141000 | 2024-02-12 3:05PM EDT | 141.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | - | 1 | 35.45% |
| TLT240920C00145000 | 2024-05-28 9:30AM EDT | 145.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 15 | 85 | 34.28% |
| TLT240920C00150000 | 2024-05-31 12:31PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 80 | 442 | 35.55% |
Putsfor20 September 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 | 50.00% |
| TLT240920P00048000 | 2023-12-14 4:22PM EDT | 48.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 0 | 55.96% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 51.07% |
| TLT240920P00052000 | 2023-12-15 1:35PM EDT | 52.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 55.47% |
| TLT240920P00053000 | 2024-01-24 4:58PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 3 | 43.56% |
| TLT240920P00054000 | 2024-01-24 4:59PM EDT | 54.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 8 | 42.19% |
| TLT240920P00055000 | 2023-11-08 11:01AM EDT | 55.00 | 0.17 | 0.04 | 0.25 | 0.00 | - | 45 | 57 | 50.68% |
| TLT240920P00056000 | 2024-05-30 12:32PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 32.03% |
| TLT240920P00057000 | 2024-01-30 12:03PM EDT | 57.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 40 | 20 | 39.06% |
| TLT240920P00058000 | 2024-01-02 2:08PM EDT | 58.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 5 | 7 | 39.65% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 60.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 10 | 32.81% |
| TLT240920P00061000 | 2024-03-14 11:43AM EDT | 61.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 35.84% |
| TLT240920P00062000 | 2024-01-08 11:05AM EDT | 62.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 32 | 4 | 34.57% |
| TLT240920P00064000 | 2024-02-28 11:57AM EDT | 64.00 | 0.21 | 0.03 | 0.10 | 0.00 | - | 10 | 11 | 32.03% |
| TLT240920P00065000 | 2024-05-09 11:21AM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 165 | 27.15% |
| TLT240920P00066000 | 2024-05-30 10:59AM EDT | 66.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 9 | 25.98% |
| TLT240920P00067000 | 2024-03-14 11:43AM EDT | 67.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 10 | 29.30% |
| TLT240920P00068000 | 2024-05-29 9:50AM EDT | 68.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 30 | 48 | 24.61% |
| TLT240920P00069000 | 2024-05-14 3:31PM EDT | 69.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 7 | 22.85% |
| TLT240920P00070000 | 2024-06-03 3:12PM EDT | 70.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 357 | 22.46% |
| TLT240920P00071000 | 2024-05-28 11:16AM EDT | 71.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 85 | 22.07% |
| TLT240920P00072000 | 2024-05-28 3:11PM EDT | 72.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 4 | 38 | 21.49% |
| TLT240920P00073000 | 2024-05-29 1:53PM EDT | 73.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 5 | 89 | 20.80% |
| TLT240920P00074000 | 2024-06-03 3:14PM EDT | 74.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 2 | 59 | 20.12% |
| TLT240920P00075000 | 2024-05-30 3:00PM EDT | 75.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 1 | 4,273 | 19.39% |
| TLT240920P00076000 | 2024-06-03 9:51AM EDT | 76.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 217 | 18.90% |
| TLT240920P00077000 | 2024-05-28 1:54PM EDT | 77.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1 | 80 | 18.31% |
| TLT240920P00078000 | 2024-05-20 2:59PM EDT | 78.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 93 | 185 | 17.63% |
| TLT240920P00079000 | 2024-06-03 2:59PM EDT | 79.00 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 56 | 231 | 17.07% |
| TLT240920P00080000 | 2024-06-03 2:33PM EDT | 80.00 | 0.21 | 0.19 | 0.22 | -0.03 | -12.50% | 146 | 7,213 | 16.41% |
| TLT240920P00081000 | 2024-06-03 3:09PM EDT | 81.00 | 0.25 | 0.23 | 0.26 | -0.04 | -13.79% | 9 | 3,273 | 15.82% |
| TLT240920P00082000 | 2024-06-03 2:40PM EDT | 82.00 | 0.30 | 0.28 | 0.31 | -0.08 | -21.05% | 10 | 1,532 | 15.26% |
| TLT240920P00083000 | 2024-06-03 12:45PM EDT | 83.00 | 0.36 | 0.35 | 0.37 | -0.07 | -16.28% | 157 | 3,816 | 14.70% |
| TLT240920P00084000 | 2024-05-31 9:49AM EDT | 84.00 | 0.56 | 0.44 | 0.46 | 0.00 | - | 18 | 1,573 | 14.28% |
| TLT240920P00085000 | 2024-06-03 2:23PM EDT | 85.00 | 0.55 | 0.55 | 0.57 | -0.23 | -29.49% | 57 | 21,492 | 13.87% |
| TLT240920P00086000 | 2024-06-03 3:43PM EDT | 86.00 | 0.73 | 0.70 | 0.72 | -0.25 | -25.51% | 166 | 2,670 | 13.55% |
| TLT240920P00087000 | 2024-06-03 1:49PM EDT | 87.00 | 0.90 | 0.89 | 0.91 | -0.32 | -26.23% | 68 | 4,989 | 13.28% |
| TLT240920P00088000 | 2024-06-03 2:23PM EDT | 88.00 | 1.17 | 1.12 | 1.15 | -0.37 | -24.03% | 4,175 | 20,845 | 13.07% |
| TLT240920P00089000 | 2024-06-03 3:41PM EDT | 89.00 | 1.46 | 1.40 | 1.44 | -0.48 | -24.74% | 137 | 5,965 | 12.87% |
| TLT240920P00090000 | 2024-06-03 3:14PM EDT | 90.00 | 1.81 | 1.75 | 1.79 | -0.45 | -19.91% | 1,873 | 17,110 | 12.68% |
| TLT240920P00091000 | 2024-06-03 11:36AM EDT | 91.00 | 2.24 | 2.15 | 2.19 | -0.50 | -18.25% | 1,048 | 12,861 | 12.46% |
| TLT240920P00092000 | 2024-06-03 2:01PM EDT | 92.00 | 2.69 | 2.61 | 2.66 | -0.71 | -20.88% | 280 | 6,130 | 12.28% |
| TLT240920P00093000 | 2024-06-03 3:01PM EDT | 93.00 | 3.15 | 3.10 | 3.20 | -0.85 | -21.25% | 177 | 5,978 | 12.12% |
| TLT240920P00094000 | 2024-06-03 1:20PM EDT | 94.00 | 3.82 | 3.70 | 3.80 | -0.95 | -19.92% | 42 | 764 | 11.94% |
| TLT240920P00095000 | 2024-06-03 3:42PM EDT | 95.00 | 4.51 | 4.40 | 4.45 | -0.84 | -15.70% | 10 | 4,529 | 11.68% |
| TLT240920P00096000 | 2024-05-29 9:55AM EDT | 96.00 | 7.20 | 5.10 | 5.20 | 0.00 | - | 1 | 190 | 11.66% |
| TLT240920P00097000 | 2024-06-03 11:19AM EDT | 97.00 | 6.00 | 5.85 | 5.95 | -1.55 | -20.53% | 10 | 254 | 11.28% |
| TLT240920P00098000 | 2024-05-23 3:08PM EDT | 98.00 | 7.23 | 6.70 | 6.80 | 0.00 | - | 1 | 1,154 | 11.27% |
| TLT240920P00099000 | 2024-06-03 12:28PM EDT | 99.00 | 7.78 | 7.55 | 7.65 | -1.77 | -18.53% | 4 | 240 | 10.87% |
| TLT240920P00100000 | 2024-05-31 10:22AM EDT | 100.00 | 9.70 | 8.45 | 8.60 | 0.00 | - | 1 | 561 | 11.26% |
| TLT240920P00101000 | 2024-05-22 10:00AM EDT | 101.00 | 9.70 | 9.35 | 9.50 | 0.00 | - | 5 | 46 | 10.55% |
| TLT240920P00102000 | 2024-05-30 11:46AM EDT | 102.00 | 12.47 | 10.35 | 10.50 | 0.00 | - | 4 | 17 | 11.38% |
| TLT240920P00103000 | 2024-05-30 11:46AM EDT | 103.00 | 13.48 | 11.35 | 11.50 | 0.00 | - | 4 | 18 | 12.21% |
| TLT240920P00104000 | 2024-05-17 1:11PM EDT | 104.00 | 12.66 | 12.35 | 12.50 | 0.00 | - | 3 | 3 | 13.04% |
| TLT240920P00105000 | 2024-05-17 1:11PM EDT | 105.00 | 13.66 | 13.35 | 13.50 | 0.00 | - | 9 | 9 | 13.82% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 106.00 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 0.00% |
| TLT240920P00107000 | 2024-05-13 3:53PM EDT | 107.00 | 16.69 | 15.35 | 15.50 | 0.00 | - | 1 | 1 | 15.33% |
| TLT240920P00108000 | 2024-04-29 9:41AM EDT | 108.00 | 19.73 | 19.20 | 19.35 | 0.00 | - | 10 | 10 | 40.78% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 109.00 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 110.00 | 18.96 | 19.80 | 19.95 | 0.00 | - | 4 | 0 | 33.69% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 111.00 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 64.67% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 113.00 | 18.70 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 50.55% |
| TLT240920P00115000 | 2024-02-07 10:52AM EDT | 115.00 | 19.85 | 19.15 | 19.35 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 41.94% |
| TLT240920P00121000 | 2024-02-02 2:41PM EDT | 121.00 | 25.04 | 26.50 | 26.60 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 125.00 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240920P00127000 | 2023-10-04 10:00AM EDT | 127.00 | 41.10 | 36.55 | 41.15 | 0.00 | - | - | 0 | 63.54% |
| TLT240920P00130000 | 2023-09-28 3:21PM EDT | 130.00 | 41.95 | 45.20 | 46.55 | 0.00 | - | 1 | 0 | 90.50% |
| 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 | 55.30 | 55.50 | 0.00 | - | - | 1 | 38.57% |
© 2024 Yahoo. All rights reserved.