Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,460.59 -322.70 (-0.51%) CMC Crypto 200
1,332.63 -63.91 (-4.58%)
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 | 2024-01-22 11:06AM EDT | 42.00 | 52.97 | 50.50 | 50.75 | 0.00 | - | 4 | 0 | 125.66% |
| TLT240920C00045000 | 2023-12-08 1:20PM EDT | 45.00 | 49.20 | 50.00 | 53.55 | 0.00 | - | 2 | 2 | 155.32% |
| TLT240920C00047000 | 2024-01-22 11:06AM EDT | 47.00 | 47.95 | 45.55 | 45.70 | 0.00 | - | 4 | 0 | 110.52% |
| TLT240920C00050000 | 2023-12-06 11:47AM EDT | 50.00 | 46.00 | 46.00 | 47.60 | 0.00 | - | 3 | 1 | 137.71% |
| TLT240920C00055000 | 2024-04-19 12:16PM EDT | 55.00 | 34.25 | 33.20 | 33.35 | 0.00 | - | 10 | 10 | 35.84% |
| TLT240920C00058000 | 2024-01-10 11:09AM EDT | 58.00 | 38.80 | 35.95 | 36.05 | 0.00 | - | - | 1 | 92.86% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 60.00 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 70.36% |
| TLT240920C00062000 | 2024-03-13 9:40AM EDT | 62.00 | 32.75 | 28.40 | 28.90 | 0.00 | - | 10 | 15 | 57.85% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 65.00 | 24.12 | 23.30 | 23.50 | 0.00 | - | 1 | 4 | 28.52% |
| TLT240920C00066000 | 2024-04-19 3:22PM EDT | 66.00 | 23.44 | 22.30 | 22.55 | 0.00 | - | 2 | 2 | 28.35% |
| TLT240920C00067000 | 2023-10-09 10:20AM EDT | 67.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TLT240920C00068000 | 2024-04-03 3:52PM EDT | 68.00 | 24.50 | 20.40 | 20.60 | 0.00 | - | 2 | 2 | 26.81% |
| TLT240920C00069000 | 2023-10-03 9:32AM EDT | 69.00 | 19.90 | 19.80 | 20.60 | 0.00 | - | - | 3 | 36.74% |
| TLT240920C00070000 | 2024-04-16 9:46AM EDT | 70.00 | 18.50 | 18.45 | 18.65 | 0.00 | - | 2 | 26 | 25.12% |
| TLT240920C00073000 | 2024-04-15 10:01AM EDT | 73.00 | 16.70 | 15.60 | 15.80 | 0.00 | - | 1 | 1 | 23.27% |
| TLT240920C00075000 | 2024-04-16 3:31PM EDT | 75.00 | 14.10 | 13.70 | 13.90 | 0.00 | - | 44 | 256 | 21.74% |
| TLT240920C00076000 | 2024-04-25 2:07PM EDT | 76.00 | 12.40 | 12.75 | 13.00 | 0.00 | - | 1 | 34 | 21.35% |
| TLT240920C00077000 | 2024-02-28 1:53PM EDT | 77.00 | 16.97 | 18.00 | 18.40 | 0.00 | - | 9 | 9 | 56.47% |
| TLT240920C00078000 | 2024-04-23 2:22PM EDT | 78.00 | 12.00 | 10.95 | 11.15 | 0.00 | - | 2 | 15 | 19.87% |
| TLT240920C00079000 | 2024-01-05 12:00PM EDT | 79.00 | 19.40 | 16.20 | 19.35 | 0.00 | - | 1 | 5 | 60.02% |
| TLT240920C00080000 | 2024-04-26 3:50PM EDT | 80.00 | 9.30 | 9.25 | 9.40 | +0.27 | +2.99% | 10 | 375 | 18.80% |
| TLT240920C00081000 | 2024-04-10 9:40AM EDT | 81.00 | 11.35 | 8.45 | 8.60 | 0.00 | - | 2 | 14 | 18.56% |
| TLT240920C00082000 | 2024-04-23 2:00PM EDT | 82.00 | 8.60 | 7.65 | 7.80 | 0.00 | - | 13 | 140 | 18.16% |
| TLT240920C00083000 | 2024-04-19 3:48PM EDT | 83.00 | 7.80 | 6.90 | 7.00 | 0.00 | - | 1 | 71 | 17.64% |
| TLT240920C00084000 | 2024-04-11 9:54AM EDT | 84.00 | 8.06 | 6.20 | 6.30 | 0.00 | - | 8 | 86 | 17.48% |
| TLT240920C00085000 | 2024-04-26 9:54AM EDT | 85.00 | 5.51 | 5.50 | 5.60 | +0.21 | +3.96% | 23 | 2,378 | 17.15% |
| TLT240920C00086000 | 2024-04-24 11:22AM EDT | 86.00 | 4.95 | 4.85 | 4.95 | 0.00 | - | 5 | 179 | 16.88% |
| TLT240920C00087000 | 2024-04-26 11:39AM EDT | 87.00 | 4.25 | 4.25 | 4.40 | +0.20 | +4.94% | 5 | 3,452 | 16.90% |
| TLT240920C00088000 | 2024-04-26 3:31PM EDT | 88.00 | 3.75 | 3.70 | 3.80 | +0.23 | +6.53% | 4 | 3,265 | 16.49% |
| TLT240920C00089000 | 2024-04-26 2:01PM EDT | 89.00 | 3.25 | 3.20 | 3.30 | +0.20 | +6.56% | 230 | 248 | 16.35% |
| TLT240920C00090000 | 2024-04-26 2:06PM EDT | 90.00 | 2.75 | 2.76 | 2.83 | +0.13 | +4.96% | 43 | 8,299 | 16.14% |
| TLT240920C00091000 | 2024-04-26 2:23PM EDT | 91.00 | 2.35 | 2.35 | 2.41 | +0.13 | +5.86% | 38 | 1,122 | 15.97% |
| TLT240920C00092000 | 2024-04-26 3:50PM EDT | 92.00 | 1.98 | 1.99 | 2.04 | +0.09 | +4.76% | 62 | 6,228 | 15.84% |
| TLT240920C00093000 | 2024-04-26 2:31PM EDT | 93.00 | 1.65 | 1.67 | 1.73 | +0.10 | +6.45% | 53 | 4,644 | 15.80% |
| TLT240920C00094000 | 2024-04-26 3:51PM EDT | 94.00 | 1.42 | 1.39 | 1.46 | +0.12 | +9.23% | 2 | 3,632 | 15.77% |
| TLT240920C00095000 | 2024-04-26 3:40PM EDT | 95.00 | 1.18 | 1.16 | 1.23 | +0.06 | +5.36% | 245 | 9,470 | 15.78% |
| TLT240920C00096000 | 2024-04-26 3:50PM EDT | 96.00 | 0.97 | 0.97 | 1.04 | +0.02 | +2.11% | 11 | 824 | 15.85% |
| TLT240920C00097000 | 2024-04-25 3:05PM EDT | 97.00 | 0.79 | 0.81 | 0.87 | 0.00 | - | 55 | 13,075 | 15.87% |
| TLT240920C00098000 | 2024-04-25 3:00PM EDT | 98.00 | 0.65 | 0.68 | 0.74 | 0.00 | - | 17 | 6,288 | 16.02% |
| TLT240920C00099000 | 2024-04-25 11:00AM EDT | 99.00 | 0.56 | 0.57 | 0.62 | 0.00 | - | 5 | 5,237 | 16.09% |
| TLT240920C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 0.51 | 0.49 | 0.52 | +0.03 | +6.25% | 23 | 4,964 | 16.16% |
| TLT240920C00101000 | 2024-04-26 2:24PM EDT | 101.00 | 0.42 | 0.41 | 0.45 | -0.02 | -4.55% | 8 | 306 | 16.41% |
| TLT240920C00102000 | 2024-04-26 2:28PM EDT | 102.00 | 0.36 | 0.36 | 0.40 | +0.02 | +5.88% | 1 | 4,192 | 16.75% |
| TLT240920C00103000 | 2024-04-26 12:42PM EDT | 103.00 | 0.31 | 0.31 | 0.35 | -0.02 | -6.06% | 3 | 125 | 16.99% |
| TLT240920C00104000 | 2024-04-26 12:11PM EDT | 104.00 | 0.30 | 0.27 | 0.31 | +0.04 | +15.38% | 2 | 7,012 | 17.29% |
| TLT240920C00105000 | 2024-04-26 11:42AM EDT | 105.00 | 0.27 | 0.25 | 0.28 | +0.02 | +8.00% | 312 | 18,745 | 17.65% |
| TLT240920C00106000 | 2024-04-24 9:56AM EDT | 106.00 | 0.24 | 0.22 | 0.25 | 0.00 | - | 24 | 280 | 17.95% |
| TLT240920C00107000 | 2024-04-23 10:33AM EDT | 107.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 5 | 114 | 18.34% |
| TLT240920C00108000 | 2024-04-26 9:48AM EDT | 108.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 3 | 870 | 18.85% |
| TLT240920C00109000 | 2024-04-16 11:14AM EDT | 109.00 | 0.23 | 0.16 | 0.21 | 0.00 | - | 2 | 66 | 19.36% |
| TLT240920C00110000 | 2024-04-25 3:32PM EDT | 110.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 142 | 3,847 | 19.83% |
| TLT240920C00111000 | 2024-04-18 3:07PM EDT | 111.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 71 | 370 | 20.29% |
| TLT240920C00112000 | 2024-04-15 10:05AM EDT | 112.00 | 0.20 | 0.13 | 0.18 | 0.00 | - | 1 | 689 | 20.70% |
| TLT240920C00113000 | 2024-04-11 10:17AM EDT | 113.00 | 0.22 | 0.13 | 0.17 | 0.00 | - | 3 | 79 | 21.09% |
| TLT240920C00114000 | 2024-04-22 1:27PM EDT | 114.00 | 0.16 | 0.12 | 0.17 | 0.00 | - | 1 | 435 | 21.73% |
| TLT240920C00115000 | 2024-04-26 3:40PM EDT | 115.00 | 0.13 | 0.11 | 0.16 | -0.02 | -13.33% | 10 | 1,057 | 22.07% |
| TLT240920C00116000 | 2024-04-22 9:30AM EDT | 116.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 10 | 114 | 22.41% |
| TLT240920C00117000 | 2024-04-22 9:30AM EDT | 117.00 | 0.17 | 0.10 | 0.14 | 0.00 | - | 10 | 471 | 22.75% |
| TLT240920C00118000 | 2024-04-25 1:34PM EDT | 118.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 6 | 468 | 23.29% |
| TLT240920C00119000 | 2024-04-03 11:16AM EDT | 119.00 | 0.16 | 0.09 | 0.14 | 0.00 | - | 3 | 6 | 23.83% |
| TLT240920C00120000 | 2024-04-25 2:33PM EDT | 120.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 5 | 899 | 23.49% |
| TLT240920C00121000 | 2024-04-05 9:30AM EDT | 121.00 | 0.15 | 0.08 | 0.12 | 0.00 | - | 5 | 5 | 24.32% |
| TLT240920C00122000 | 2024-04-15 10:05AM EDT | 122.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 1 | 44 | 24.85% |
| TLT240920C00123000 | 2024-01-19 10:57AM EDT | 123.00 | 0.35 | 0.22 | 0.27 | 0.00 | - | 1 | 1 | 29.00% |
| TLT240920C00124000 | 2023-12-27 1:12PM EDT | 124.00 | 0.88 | 0.29 | 0.38 | 0.00 | - | 5 | 3 | 31.49% |
| TLT240920C00125000 | 2024-04-15 2:19PM EDT | 125.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 516 | 25.68% |
| TLT240920C00126000 | 2024-03-27 11:53AM EDT | 126.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 1 | 1 | 26.17% |
| TLT240920C00127000 | 2024-02-07 3:23PM EDT | 127.00 | 0.25 | 0.18 | 0.24 | 0.00 | - | 1 | 4 | 30.57% |
| TLT240920C00128000 | 2024-03-01 11:45AM EDT | 128.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 3 | 3 | 28.81% |
| TLT240920C00129000 | 2023-12-21 12:21PM EDT | 129.00 | 0.55 | 0.25 | 0.33 | 0.00 | - | 39 | 42 | 33.42% |
| TLT240920C00130000 | 2024-04-17 10:19AM EDT | 130.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 6 | 458 | 28.08% |
| TLT240920C00131000 | 2024-03-08 11:17AM EDT | 131.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 28.52% |
| TLT240920C00132000 | 2023-10-10 12:35PM EDT | 132.00 | 0.36 | 0.27 | 0.38 | 0.00 | - | 3 | 1 | 35.91% |
| TLT240920C00133000 | 2023-12-06 11:07AM EDT | 133.00 | 0.36 | 0.27 | 0.36 | 0.00 | - | 35 | 0 | 36.08% |
| TLT240920C00135000 | 2024-03-15 3:13PM EDT | 135.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 90 | 140 | 30.37% |
| TLT240920C00136000 | 2023-11-06 11:41AM EDT | 136.00 | 0.34 | 0.29 | 0.48 | 0.00 | - | - | 5 | 39.67% |
| TLT240920C00137000 | 2023-11-22 11:10AM EDT | 137.00 | 0.25 | 0.33 | 0.37 | 0.00 | - | - | 11 | 38.28% |
| TLT240920C00138000 | 2023-10-02 12:55PM EDT | 138.00 | 0.30 | 0.22 | 0.36 | 0.00 | - | - | 1 | 38.60% |
| TLT240920C00139000 | 2023-10-06 10:41AM EDT | 139.00 | 0.35 | 0.00 | 1.38 | 0.00 | - | 1 | 1 | 51.86% |
| TLT240920C00140000 | 2024-04-15 2:19PM EDT | 140.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 1 | 742 | 32.52% |
| TLT240920C00141000 | 2024-02-12 3:05PM EDT | 141.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | - | 1 | 32.91% |
| TLT240920C00145000 | 2024-01-18 1:49PM EDT | 145.00 | 0.19 | 0.10 | 0.14 | 0.00 | - | 72 | 72 | 36.18% |
| TLT240920C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 200 | 279 | 35.45% |
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 | 44.53% |
| TLT240920P00048000 | 2023-12-14 4:22PM EDT | 48.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 0 | 51.27% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 41.80% |
| TLT240920P00052000 | 2023-12-15 1:35PM EDT | 52.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 45.31% |
| TLT240920P00053000 | 2024-01-24 4:58PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 3 | 35.35% |
| TLT240920P00054000 | 2024-01-24 4:59PM EDT | 54.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 8 | 34.18% |
| TLT240920P00055000 | 2023-11-08 11:01AM EDT | 55.00 | 0.17 | 0.04 | 0.25 | 0.00 | - | 45 | 57 | 41.11% |
| TLT240920P00057000 | 2024-01-30 12:03PM EDT | 57.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 40 | 20 | 31.45% |
| TLT240920P00058000 | 2024-01-02 2:08PM EDT | 58.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 5 | 7 | 31.84% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 60.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 10 | 10 | 29.59% |
| TLT240920P00061000 | 2024-03-14 11:43AM EDT | 61.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 28.52% |
| TLT240920P00062000 | 2024-01-08 11:05AM EDT | 62.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 32 | 4 | 27.34% |
| TLT240920P00064000 | 2024-02-28 11:57AM EDT | 64.00 | 0.21 | 0.03 | 0.10 | 0.00 | - | 10 | 11 | 25.20% |
| TLT240920P00065000 | 2024-04-23 12:22PM EDT | 65.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 161 | 24.17% |
| TLT240920P00066000 | 2024-04-17 9:43AM EDT | 66.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 7 | 23.44% |
| TLT240920P00067000 | 2024-03-14 11:43AM EDT | 67.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 10 | 22.75% |
| TLT240920P00068000 | 2024-04-05 11:30AM EDT | 68.00 | 0.05 | 0.10 | 0.13 | 0.00 | - | 10 | 15 | 21.97% |
| TLT240920P00069000 | 2023-12-15 2:54PM EDT | 69.00 | 0.23 | 0.13 | 0.25 | 0.00 | - | 2 | 1 | 23.68% |
| TLT240920P00070000 | 2024-04-24 10:50AM EDT | 70.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 3 | 347 | 20.90% |
| TLT240920P00071000 | 2024-03-08 2:51PM EDT | 71.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 5 | 58 | 19.14% |
| TLT240920P00072000 | 2024-04-23 10:27AM EDT | 72.00 | 0.16 | 0.18 | 0.21 | 0.00 | - | 4 | 29 | 19.58% |
| TLT240920P00073000 | 2024-02-14 4:09PM EDT | 73.00 | 0.31 | 0.16 | 0.22 | 0.00 | - | 1 | 70 | 18.65% |
| TLT240920P00074000 | 2024-04-25 10:43AM EDT | 74.00 | 0.30 | 0.24 | 0.28 | 0.00 | - | 2 | 66 | 18.53% |
| TLT240920P00075000 | 2024-04-26 2:18PM EDT | 75.00 | 0.30 | 0.29 | 0.32 | -0.05 | -14.29% | 20 | 3,492 | 17.97% |
| TLT240920P00076000 | 2024-04-23 3:53PM EDT | 76.00 | 0.35 | 0.34 | 0.38 | 0.00 | - | 200 | 216 | 17.55% |
| TLT240920P00077000 | 2024-04-18 12:41PM EDT | 77.00 | 0.46 | 0.41 | 0.45 | 0.00 | - | 1 | 79 | 17.14% |
| TLT240920P00078000 | 2024-04-26 3:40PM EDT | 78.00 | 0.50 | 0.49 | 0.54 | -0.11 | -18.03% | 13 | 260 | 16.80% |
| TLT240920P00079000 | 2024-04-26 3:22PM EDT | 79.00 | 0.59 | 0.59 | 0.65 | -0.12 | -16.90% | 8 | 435 | 16.48% |
| TLT240920P00080000 | 2024-04-26 11:18AM EDT | 80.00 | 0.72 | 0.72 | 0.78 | -0.13 | -15.29% | 10 | 7,085 | 16.16% |
| TLT240920P00081000 | 2024-04-25 2:06PM EDT | 81.00 | 1.02 | 0.88 | 0.94 | 0.00 | - | 2 | 282 | 15.91% |
| TLT240920P00082000 | 2024-04-25 11:48AM EDT | 82.00 | 1.23 | 1.08 | 1.13 | 0.00 | - | 7 | 751 | 15.66% |
| TLT240920P00083000 | 2024-04-26 2:11PM EDT | 83.00 | 1.26 | 1.31 | 1.36 | -0.23 | -15.44% | 75 | 2,197 | 15.45% |
| TLT240920P00084000 | 2024-04-25 11:25AM EDT | 84.00 | 1.63 | 1.58 | 1.63 | -0.13 | -7.39% | 76 | 947 | 15.28% |
| TLT240920P00085000 | 2024-04-26 3:59PM EDT | 85.00 | 1.93 | 1.92 | 1.95 | -0.20 | -9.39% | 28,071 | 7,876 | 15.16% |
| TLT240920P00086000 | 2024-04-26 2:37PM EDT | 86.00 | 2.19 | 2.23 | 2.29 | -0.25 | -10.25% | 99 | 733 | 14.93% |
| TLT240920P00087000 | 2024-04-26 2:37PM EDT | 87.00 | 2.59 | 2.62 | 2.70 | -0.32 | -11.00% | 37 | 4,027 | 14.81% |
| TLT240920P00088000 | 2024-04-26 3:51PM EDT | 88.00 | 3.11 | 3.05 | 3.15 | -0.30 | -8.80% | 252 | 9,080 | 14.66% |
| TLT240920P00089000 | 2024-04-26 12:54PM EDT | 89.00 | 3.54 | 3.55 | 3.65 | -0.11 | -3.01% | 130 | 2,338 | 14.53% |
| TLT240920P00090000 | 2024-04-26 2:38PM EDT | 90.00 | 4.07 | 4.05 | 4.20 | -0.43 | -9.56% | 171 | 9,214 | 14.39% |
| TLT240920P00091000 | 2024-04-25 9:48AM EDT | 91.00 | 5.19 | 4.65 | 4.80 | 0.00 | - | 1 | 4,683 | 14.27% |
| TLT240920P00092000 | 2024-04-26 3:58PM EDT | 92.00 | 5.35 | 5.30 | 5.45 | -0.40 | -6.96% | 511 | 3,910 | 14.16% |
| TLT240920P00093000 | 2024-04-25 3:46PM EDT | 93.00 | 6.00 | 6.00 | 6.15 | -0.43 | -6.69% | 1 | 5,443 | 14.09% |
| TLT240920P00094000 | 2024-04-26 1:03PM EDT | 94.00 | 6.78 | 6.70 | 6.85 | -0.40 | -5.57% | 2 | 409 | 13.78% |
| TLT240920P00095000 | 2024-04-25 3:22PM EDT | 95.00 | 7.96 | 7.50 | 7.65 | 0.00 | - | 11 | 3,792 | 13.81% |
| TLT240920P00096000 | 2024-04-24 12:40PM EDT | 96.00 | 8.36 | 8.30 | 8.50 | 0.00 | - | 17 | 209 | 13.95% |
| TLT240920P00097000 | 2024-04-24 3:56PM EDT | 97.00 | 9.21 | 9.15 | 9.35 | 0.00 | - | 1 | 249 | 13.92% |
| TLT240920P00098000 | 2024-04-19 11:34AM EDT | 98.00 | 9.32 | 10.10 | 10.25 | 0.00 | - | 6 | 308 | 14.10% |
| TLT240920P00099000 | 2024-04-12 3:59PM EDT | 99.00 | 9.15 | 11.00 | 11.20 | 0.00 | - | 10 | 286 | 14.58% |
| TLT240920P00100000 | 2024-04-26 11:14AM EDT | 100.00 | 12.00 | 11.95 | 12.10 | -0.60 | -4.76% | 21 | 943 | 14.48% |
| TLT240920P00101000 | 2024-04-09 10:14AM EDT | 101.00 | 9.21 | 12.90 | 13.10 | 0.00 | - | 5 | 231 | 15.31% |
| TLT240920P00102000 | 2024-04-17 1:20PM EDT | 102.00 | 13.15 | 13.90 | 14.10 | 0.00 | - | 1 | 79 | 16.14% |
| TLT240920P00103000 | 2024-04-15 9:54AM EDT | 103.00 | 14.04 | 14.95 | 15.10 | 0.00 | - | 1 | 40 | 16.93% |
| TLT240920P00104000 | 2024-03-27 3:49PM EDT | 104.00 | 9.95 | 15.90 | 16.10 | 0.00 | - | 10 | 16 | 17.73% |
| TLT240920P00105000 | 2024-04-18 1:38PM EDT | 105.00 | 16.45 | 16.90 | 17.10 | 0.00 | - | 39 | 63 | 18.48% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 106.00 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 0.00% |
| TLT240920P00108000 | 2024-02-26 4:00PM EDT | 108.00 | 14.86 | 13.50 | 13.70 | 0.00 | - | 10 | 14 | 0.00% |
| 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 | 21.90 | 22.10 | 0.00 | - | 4 | 0 | 22.12% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 111.00 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 47.94% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 113.00 | 18.70 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 24.17% |
| 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 | 2024-01-09 11:42AM EDT | 120.00 | 23.07 | 25.90 | 26.00 | 0.00 | - | 6 | 0 | 0.00% |
| 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 | 52.25% |
| TLT240920P00130000 | 2023-09-28 3:21PM EDT | 130.00 | 41.95 | 45.20 | 46.55 | 0.00 | - | 1 | 0 | 65.28% |
| TLT240920P00131000 | 2024-04-19 2:35PM EDT | 131.00 | 41.95 | 42.90 | 43.05 | 0.00 | - | 10 | 10 | 33.81% |
| 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 | 45.90 | 46.05 | 0.00 | - | 12 | 12 | 35.35% |
| TLT240920P00140000 | 2023-12-15 10:45AM EDT | 140.00 | 40.95 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.