Advertisement
Advertisement
U.S. markets open in 7 hours 15 minutes
S&P Futures
3,914.25 -8.50 (-0.22%) Dow Futures
31,381.00 -59.00 (-0.19%) Nasdaq Futures
11,889.75 -45.75 (-0.38%) Russell 2000 Futures
1,772.60 -0.20 (-0.01%) Crude Oil
109.83 +0.24 (+0.22%) Gold
1,811.30 -4.60 (-0.25%)
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:
Advertisement
Advertisement
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT220520C00073000 | 2022-03-16 2:09PM EDT | 73.00 | 58.50 | 46.80 | 49.55 | 0.00 | - | - | 0 | 679.10% |
| TLT220520C00074000 | 2022-05-16 12:07AM EDT | 74.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT220520C00085000 | 2022-05-18 1:59PM EDT | 85.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT220520C00090000 | 2022-05-18 10:41AM EDT | 90.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT220520C00095000 | 2022-05-02 10:00AM EDT | 95.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT220520C00100000 | 2022-05-12 9:54AM EDT | 100.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT220520C00101000 | 2022-05-16 12:07AM EDT | 101.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT220520C00102000 | 2022-05-16 12:07AM EDT | 102.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT220520C00103000 | 2022-05-16 12:07AM EDT | 103.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT220520C00105000 | 2022-05-18 3:35PM EDT | 105.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TLT220520C00106000 | 2022-05-18 11:43AM EDT | 106.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT220520C00107000 | 2022-05-18 2:56PM EDT | 107.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT220520C00108000 | 2022-05-10 12:22PM EDT | 108.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT220520C00109000 | 2022-05-11 10:00AM EDT | 109.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT220520C00110000 | 2022-05-18 3:50PM EDT | 110.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| TLT220520C00111000 | 2022-05-18 11:22AM EDT | 111.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TLT220520C00112000 | 2022-05-18 11:29AM EDT | 112.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT220520C00113000 | 2022-05-18 2:52PM EDT | 113.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| TLT220520C00114000 | 2022-05-18 3:59PM EDT | 114.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| TLT220520C00115000 | 2022-05-18 3:59PM EDT | 115.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 0.00% |
| TLT220520C00116000 | 2022-05-18 3:59PM EDT | 116.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 0.00% |
| TLT220520C00117000 | 2022-05-18 3:59PM EDT | 117.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3,675 | 0 | 0.39% |
| TLT220520C00118000 | 2022-05-18 3:59PM EDT | 118.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6,926 | 0 | 3.13% |
| TLT220520C00119000 | 2022-05-18 3:57PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,529 | 0 | 6.25% |
| TLT220520C00120000 | 2022-05-18 3:59PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,535 | 0 | 12.50% |
| TLT220520C00121000 | 2022-05-18 3:59PM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 12.50% |
| TLT220520C00122000 | 2022-05-18 3:56PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 12.50% |
| TLT220520C00123000 | 2022-05-18 3:57PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| TLT220520C00123500 | 2022-05-18 11:40AM EDT | 123.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT220520C00124000 | 2022-05-18 2:54PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 25.00% |
| TLT220520C00125000 | 2022-05-18 3:57PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| TLT220520C00126000 | 2022-05-18 1:54PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TLT220520C00126500 | 2022-05-17 10:17AM EDT | 126.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT220520C00127000 | 2022-05-18 3:45PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| TLT220520C00127500 | 2022-05-18 9:56AM EDT | 127.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT220520C00128000 | 2022-05-18 3:46PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TLT220520C00128500 | 2022-05-16 10:31AM EDT | 128.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT220520C00129000 | 2022-05-18 1:54PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT220520C00130000 | 2022-05-18 3:46PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| TLT220520C00131000 | 2022-05-18 2:10PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT220520C00132000 | 2022-05-18 3:13PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TLT220520C00133000 | 2022-05-18 1:47PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520C00134000 | 2022-05-18 3:13PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TLT220520C00135000 | 2022-05-18 3:47PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TLT220520C00136000 | 2022-05-18 11:55AM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TLT220520C00137000 | 2022-05-18 3:47PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TLT220520C00138000 | 2022-05-18 2:20PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TLT220520C00139000 | 2022-05-18 11:46AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520C00140000 | 2022-05-18 3:53PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,113 | 0 | 50.00% |
| TLT220520C00141000 | 2022-05-18 9:30AM EDT | 141.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TLT220520C00142000 | 2022-05-18 11:40AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520C00143000 | 2022-05-17 1:35PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLT220520C00144000 | 2022-05-16 10:51AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520C00145000 | 2022-05-18 12:08PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520C00146000 | 2022-05-13 2:11PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TLT220520C00147000 | 2022-05-18 11:40AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520C00148000 | 2022-05-17 3:37PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520C00149000 | 2022-05-12 2:53PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520C00150000 | 2022-05-10 12:51PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLT220520C00151000 | 2022-05-10 9:40AM EDT | 151.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520C00152000 | 2022-05-10 9:40AM EDT | 152.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520C00153000 | 2022-05-17 1:35PM EDT | 153.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520C00154000 | 2022-04-26 10:18AM EDT | 154.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TLT220520C00155000 | 2022-05-04 1:04PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TLT220520C00156000 | 2022-05-03 11:21AM EDT | 156.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| TLT220520C00157000 | 2022-05-02 9:32AM EDT | 157.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520C00158000 | 2022-05-02 9:30AM EDT | 158.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520C00159000 | 2022-04-27 12:45PM EDT | 159.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520C00160000 | 2022-04-29 12:20PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520C00161000 | 2022-04-11 1:54PM EDT | 161.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 21 | 35 | 143.75% |
| TLT220520C00162000 | 2022-04-26 9:30AM EDT | 162.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520C00163000 | 2022-04-18 11:29AM EDT | 163.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 19 | 150.00% |
| TLT220520C00164000 | 2022-05-10 3:43PM EDT | 164.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TLT220520C00165000 | 2022-04-27 9:30AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520C00166000 | 2022-04-22 1:49PM EDT | 166.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLT220520C00167000 | 2022-04-11 12:27PM EDT | 167.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 47 | 156.25% |
| TLT220520C00168000 | 2022-04-21 9:50AM EDT | 168.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520C00169000 | 2022-04-22 9:43AM EDT | 169.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520C00170000 | 2022-05-02 3:44PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TLT220520C00171000 | 2022-04-12 9:35AM EDT | 171.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TLT220520C00172000 | 2022-04-08 1:17PM EDT | 172.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 123 | 187.50% |
| TLT220520C00173000 | 2022-04-12 9:52AM EDT | 173.00 | 0.05 | 0.00 | 1.14 | 0.00 | - | 1 | 1 | 308.79% |
| TLT220520C00174000 | 2022-04-12 9:38AM EDT | 174.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| TLT220520C00175000 | 2022-04-13 9:51AM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 115 | 517 | 187.50% |
| TLT220520C00176000 | 2022-04-12 9:43AM EDT | 176.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TLT220520C00177000 | 2022-04-12 9:40AM EDT | 177.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TLT220520C00178000 | 2022-04-12 9:35AM EDT | 178.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TLT220520C00179000 | 2022-01-25 3:06PM EDT | 179.00 | 0.17 | 0.00 | 2.02 | 0.00 | - | 3 | 2 | 369.63% |
| TLT220520C00180000 | 2022-05-05 2:37PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520C00181000 | 2021-11-10 7:55AM EDT | 181.00 | 0.98 | 0.81 | 0.82 | 0.00 | - | - | 1 | 360.16% |
| TLT220520C00182000 | 2022-04-18 10:34AM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 193.75% |
| TLT220520C00184000 | 2021-12-31 3:53PM EDT | 184.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 321.09% |
| TLT220520C00185000 | 2021-11-22 2:47PM EDT | 185.00 | 0.41 | 0.35 | 0.95 | 0.00 | - | - | 2 | 357.62% |
| TLT220520C00186000 | 2022-04-08 9:39AM EDT | 186.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,486 | 2,486 | 196.88% |
| TLT220520C00190000 | 2022-05-04 10:37AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TLT220520C00200000 | 2022-03-11 4:57PM EDT | 200.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 225.00% |
| TLT220520C00220000 | 2021-12-13 1:09AM EDT | 220.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 418.75% |
| TLT220520C00225000 | 2022-04-08 9:39AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,281 | 275.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT220520P00073000 | 2022-04-19 10:50AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TLT220520P00075000 | 2022-02-14 1:05AM EDT | 75.00 | 0.22 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT220520P00080000 | 2022-02-18 1:24PM EDT | 80.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 15 | 30 | 319.53% |
| TLT220520P00084000 | 2021-11-10 7:55AM EDT | 84.00 | 0.10 | 0.04 | 2.16 | 0.00 | - | - | 1 | 340.23% |
| TLT220520P00085000 | 2022-05-05 3:01PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TLT220520P00089000 | 2022-05-02 11:24AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TLT220520P00090000 | 2022-05-02 11:25AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 50.00% |
| TLT220520P00091000 | 2022-04-26 9:30AM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520P00092000 | 2022-04-26 9:30AM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520P00093000 | 2022-04-19 9:36AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT220520P00094000 | 2022-05-04 11:10AM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TLT220520P00095000 | 2022-05-10 12:07PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520P00096000 | 2022-05-04 11:10AM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT220520P00097000 | 2022-05-10 11:45AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLT220520P00098000 | 2022-05-02 1:39PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520P00099000 | 2022-05-10 10:45AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520P00100000 | 2022-05-12 11:34AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT220520P00101000 | 2022-05-11 3:19PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TLT220520P00102000 | 2022-05-11 2:11PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TLT220520P00103000 | 2022-05-09 2:40PM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TLT220520P00104000 | 2022-05-13 10:11AM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT220520P00105000 | 2022-05-18 3:44PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT220520P00106000 | 2022-05-17 3:10PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT220520P00107000 | 2022-05-18 9:30AM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT220520P00108000 | 2022-05-18 2:14PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| TLT220520P00109000 | 2022-05-18 3:27PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TLT220520P00110000 | 2022-05-18 3:57PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| TLT220520P00111000 | 2022-05-18 3:46PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| TLT220520P00112000 | 2022-05-18 3:59PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 12.50% |
| TLT220520P00113000 | 2022-05-18 3:54PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 12.50% |
| TLT220520P00114000 | 2022-05-18 3:59PM EDT | 114.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,511 | 0 | 6.25% |
| TLT220520P00115000 | 2022-05-18 3:59PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,320 | 0 | 6.25% |
| TLT220520P00116000 | 2022-05-18 3:59PM EDT | 116.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,124 | 0 | 3.13% |
| TLT220520P00117000 | 2022-05-18 3:59PM EDT | 117.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| TLT220520P00118000 | 2022-05-18 3:53PM EDT | 118.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| TLT220520P00119000 | 2022-05-18 3:59PM EDT | 119.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TLT220520P00120000 | 2022-05-18 3:59PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| TLT220520P00121000 | 2022-05-18 3:48PM EDT | 121.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| TLT220520P00122000 | 2022-05-18 3:56PM EDT | 122.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TLT220520P00123000 | 2022-05-18 3:47PM EDT | 123.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT220520P00123500 | 2022-05-18 12:54PM EDT | 123.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT220520P00124000 | 2022-05-18 3:59PM EDT | 124.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT220520P00125000 | 2022-05-18 3:57PM EDT | 125.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TLT220520P00126000 | 2022-05-18 3:33PM EDT | 126.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT220520P00126500 | 2022-05-12 3:00PM EDT | 126.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TLT220520P00127000 | 2022-05-18 3:47PM EDT | 127.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT220520P00127500 | 2022-05-16 12:07AM EDT | 127.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT220520P00128000 | 2022-05-18 3:26PM EDT | 128.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT220520P00129000 | 2022-05-18 1:46PM EDT | 129.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT220520P00130000 | 2022-05-18 3:35PM EDT | 130.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TLT220520P00131000 | 2022-05-18 11:14AM EDT | 131.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT220520P00132000 | 2022-05-18 12:28PM EDT | 132.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT220520P00133000 | 2022-05-18 1:13PM EDT | 133.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TLT220520P00134000 | 2022-05-18 2:39PM EDT | 134.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TLT220520P00135000 | 2022-05-18 3:35PM EDT | 135.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT220520P00136000 | 2022-05-16 2:44PM EDT | 136.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT220520P00137000 | 2022-05-13 1:35PM EDT | 137.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT220520P00138000 | 2022-05-18 9:49AM EDT | 138.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT220520P00139000 | 2022-05-18 3:09PM EDT | 139.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT220520P00140000 | 2022-05-18 3:41PM EDT | 140.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 10,069 | 0 | 0.00% |
| TLT220520P00141000 | 2022-05-06 3:52PM EDT | 141.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT220520P00142000 | 2022-05-06 11:30AM EDT | 142.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT220520P00143000 | 2022-05-12 1:14PM EDT | 143.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT220520P00144000 | 2022-05-18 9:49AM EDT | 144.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT220520P00145000 | 2022-05-05 12:10PM EDT | 145.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT220520P00146000 | 2022-05-05 1:48PM EDT | 146.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT220520P00147000 | 2022-05-12 2:45PM EDT | 147.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT220520P00148000 | 2022-05-10 3:19PM EDT | 148.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT220520P00149000 | 2022-04-01 3:53PM EDT | 149.00 | 17.00 | 29.30 | 30.30 | 0.00 | - | 1 | 214 | 0.00% |
| TLT220520P00150000 | 2022-05-12 2:34PM EDT | 150.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT220520P00151000 | 2022-05-11 2:08PM EDT | 151.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT220520P00152000 | 2022-05-04 11:39AM EDT | 152.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT220520P00153000 | 2022-04-26 2:31PM EDT | 153.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT220520P00154000 | 2022-04-06 10:12AM EDT | 154.00 | 27.19 | 38.75 | 40.05 | 0.00 | - | 3 | 0 | 338.77% |
| TLT220520P00155000 | 2022-05-12 3:36PM EDT | 155.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT220520P00156000 | 2022-04-20 3:50PM EDT | 156.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT220520P00157000 | 2022-03-01 1:12PM EDT | 157.00 | 16.80 | 24.70 | 26.20 | 0.00 | - | 1 | 14 | 0.00% |
| TLT220520P00158000 | 2022-03-15 10:28AM EDT | 158.00 | 25.83 | 35.80 | 37.10 | 0.00 | - | 2 | 11 | 0.00% |
| TLT220520P00159000 | 2022-03-09 11:18AM EDT | 159.00 | 23.09 | 33.90 | 34.25 | 0.00 | - | 1 | 2 | 0.00% |
| TLT220520P00160000 | 2022-05-12 3:35PM EDT | 160.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT220520P00162000 | 2021-11-10 7:55AM EDT | 162.00 | 21.20 | 16.05 | 16.45 | 0.00 | - | 1 | 1 | 0.00% |
| TLT220520P00165000 | 2022-04-06 10:52AM EDT | 165.00 | 38.33 | 50.55 | 50.75 | 0.00 | - | 1 | 0 | 404.10% |
| TLT220520P00166000 | 2022-02-09 11:06AM EDT | 166.00 | 28.23 | 30.00 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| TLT220520P00171000 | 2022-01-03 10:48AM EDT | 171.00 | 25.70 | 29.45 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| TLT220520P00172000 | 2022-01-03 10:40AM EDT | 172.00 | 26.90 | 28.45 | 32.70 | 0.00 | - | - | 2 | 0.00% |
| TLT220520P00174000 | 2022-01-03 10:47AM EDT | 174.00 | 28.65 | 30.65 | 34.65 | 0.00 | - | 2 | 3 | 0.00% |
| TLT220520P00175000 | 2022-01-03 10:48AM EDT | 175.00 | 29.60 | 31.40 | 35.65 | 0.00 | - | 2 | 3 | 0.00% |
| TLT220520P00176000 | 2022-01-10 1:01AM EDT | 176.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT220520P00177000 | 2022-01-03 11:02AM EDT | 177.00 | 32.05 | 35.05 | 36.10 | 0.00 | - | - | 6 | 0.00% |
| TLT220520P00178000 | 2022-01-03 11:22AM EDT | 178.00 | 32.80 | 35.85 | 36.85 | 0.00 | - | - | 8 | 0.00% |
| TLT220520P00179000 | 2022-01-03 10:47AM EDT | 179.00 | 33.60 | 36.80 | 38.05 | 0.00 | - | - | 6 | 0.00% |
| TLT220520P00180000 | 2022-05-09 2:34PM EDT | 180.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT220520P00181000 | 2022-01-03 11:22AM EDT | 181.00 | 35.75 | 38.85 | 39.95 | 0.00 | - | 21 | 22 | 0.00% |
| TLT220520P00182000 | 2022-01-03 11:18AM EDT | 182.00 | 36.85 | 40.00 | 41.05 | 0.00 | - | - | 9 | 0.00% |
| TLT220520P00183000 | 2022-01-03 11:20AM EDT | 183.00 | 37.75 | 40.75 | 41.90 | 0.00 | - | - | 12 | 0.00% |
| TLT220520P00184000 | 2022-04-27 2:55PM EDT | 184.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT220520P00185000 | 2022-01-03 11:32AM EDT | 185.00 | 39.65 | 41.90 | 44.35 | 0.00 | - | 36 | 37 | 0.00% |
| TLT220520P00186000 | 2022-01-03 11:09AM EDT | 186.00 | 40.80 | 42.75 | 45.80 | 0.00 | - | - | 7 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
