wsbdaily | Tue, 20 Dec 2022 03:11:28 EST Where you find Tomorrow’s Hot Stocks Yesterday!
WITHOUT WARRANTY OF ANY KIND. YOU BEAR ALL RISKS, INCLUDING ANY RELIANCE ON THE ACCURACY OF ANY INFORMATION.
WE ARE NOT AFFILIATED WITH THE WALLSTREETBETS NOR ANY OTHER COMMUNITY ON REDDIT.
iShares 20+ Year Treasury Bond ETF(TLT)
Summary & Charts
Price | $ 105.31 | -1.80 (-1.69%) |
Day's Range | $ 104.98 - 105.84 | |
Previous Close | $ 107.11 | |
Market Cap | $ N/A | |
Short Interest % | N/A | As of Fri, 14 Jan 2022 |
Float | N/A | |
Outstanding | 279.2M |
Exchange | NasdaqGM | |
Industry | N/A | |
Sector | N/A | |
Volume | 26.10M | |
Avg. Volume (20 day) | 21.79M | |
Rel. Volume (20 day) | 1.20 | |
Rel. Volume (3 month) | 1.12 |
Date | Open | High | Low | Close | Change | Volume | R. Vol. (20d) | R. Vol. (3m) | Mentions |
---|---|---|---|---|---|---|---|---|---|
Dec 19, 2022 | $ 105.83 | $ 105.84 | $ 104.98 | $ 105.31 | -1.80 | 26,095,657 | 1.20 | 1.12 | 13 |
Dec 16, 2022 | $ 106.60 | $ 107.83 | $ 106.31 | $ 107.11 | -1.21 | 20,788,470 | 0.98 | 0.91 | 6 |
Dec 15, 2022 | $ 108.39 | $ 109.12 | $ 108.16 | $ 108.32 | +0.16 | 20,223,703 | 0.94 | 0.89 | 9 |
Dec 14, 2022 | $ 107.66 | $ 108.32 | $ 106.89 | $ 108.16 | +0.46 | 19,509,801 | 0.89 | 0.87 | 9 |
Dec 13, 2022 | $ 109.04 | $ 109.08 | $ 107.46 | $ 107.70 | +1.03 | 23,846,282 | 1.07 | 1.07 | 10 |
Dec 12, 2022 | $ 107.86 | $ 108.11 | $ 106.26 | $ 106.67 | +0.34 | 16,894,235 | 0.78 | 0.76 | 10 |
Dec 09, 2022 | $ 107.94 | $ 108.17 | $ 106.27 | $ 106.33 | -2.84 | 25,869,612 | 1.20 | 1.16 | 9 |
Dec 08, 2022 | $ 108.70 | $ 109.45 | $ 108.47 | $ 109.17 | -0.30 | 13,371,223 | 0.59 | 0.61 | 7 |
Dec 07, 2022 | $ 108.37 | $ 109.68 | $ 108.20 | $ 109.47 | +2.52 | 30,529,401 | 1.34 | 1.39 | 40 |
Dec 06, 2022 | $ 106.50 | $ 107.39 | $ 106.19 | $ 106.95 | +1.36 | 21,747,504 | 0.98 | 1.00 | 19 |
Dec 05, 2022 | $ 105.84 | $ 105.99 | $ 104.90 | $ 105.59 | -1.50 | 20,150,188 | 0.92 | 0.94 | 5 |
Dec 02, 2022 | $ 105.30 | $ 107.10 | $ 104.61 | $ 107.09 | +1.33 | 24,480,908 | 1.11 | 1.14 | 22 |
Dec 01, 2022 | $ 103.15 | $ 105.81 | $ 103.10 | $ 105.76 | +3.03 | 53,126,000 | 2.39 | 2.48 | 13 |
Nov 30, 2022 | $ 101.62 | $ 102.73 | $ 101.37 | $ 102.73 | +0.75 | 21,581,700 | 1.04 | 1.03 | 13 |
Nov 29, 2022 | $ 102.15 | $ 102.96 | $ 101.91 | $ 101.98 | -1.21 | 16,576,400 | 0.80 | 0.79 | 6 |
Nov 28, 2022 | $ 103.61 | $ 103.81 | $ 102.69 | $ 103.19 | +0.29 | 14,563,200 | 0.69 | 0.69 | 13 |
Nov 25, 2022 | $ 102.61 | $ 102.93 | $ 102.43 | $ 102.90 | -0.35 | 9,486,100 | 0.44 | 0.45 | 4 |
Nov 23, 2022 | $ 102.14 | $ 103.25 | $ 102.08 | $ 103.25 | +1.77 | 23,234,600 | 1.06 | 1.09 | 10 |
Nov 22, 2022 | $ 100.65 | $ 101.62 | $ 100.53 | $ 101.48 | +1.42 | 18,103,100 | 0.82 | 0.85 | 7 |
Nov 21, 2022 | $ 100.69 | $ 100.82 | $ 99.80 | $ 100.06 | +0.42 | 15,534,000 | 0.69 | 0.73 | 5 |
News
The latest news about iShares 20+ Year Treasury Bond ETF (TLT).
Top Discussions
These are the top discussions over the last 24-hours that mention the TLT stock ticker symbol.
Discuss your thoughts on the market, DDs, SPACs, meme stonks, yolos, or whatever is on your mind. You can find our quality DD posts [here](https://www.reddit.com/r/wallstreetbetsOGs/search?sort=new&a... Read More
**Watch WallStreetBets discuss markets on[](https://twitter.com/Official_WSB) [YouTube](https://www.youtube.com/channel/UCRPCE1kzX-JHzcAHfPSs87Q?sub_confirmation=1)** Follow [Twitter](https://twitter... Read More
Discuss your thoughts on the market, DDs, SPACs, meme stonks, yolos, or whatever is on your mind. You can find our quality DD posts [here](https://www.reddit.com/r/wallstreetbetsOGs/search?sort=new&a... Read More
- (6 points) TLT -1.3% premarket QQQ -0.1% premarket Gamestop -0.2% - apes gonna explore the exciting world of $19.x today
- (4 points) Imagine if TLT filled that gap back down to 90
- (3 points) Shoutout to whoever called TLT triple top last week and u/yoyo248 with the information that TLT was not pricing in the Feds higher FFR terminal rate Edit: 12/30 105/102 put debit spread .40–>.87 12/30 105/103 put debit spread .43–>.67 Still holding 12/30 105/101
- (3 points) Yeah it's interesting cuz I think there is a twinfold reason why TLT was rising first as you pointed expectations over a cuts in the next year but also the flight to safety in a recession So looks like that clown car effect coupled with probably some short covering cause it's a rally from the low '90s to the hundreds before people realized wait a minute we're not heading back to zero rate environment
- (2 points) I remember the day TLT and market diverged because I decided to sell MRNA/BNTX that day when I saw it and I lost out on about 50% gains as a result. I am ANGERY with TLT for BEETRAYAL!
- (2 points, 2 replies) Maybe. I mean TLT and spy were pretty positively correlated all year long and it looks like TLT is hit pretty sharp resistance at September levels
Unusual Option Activity
Option contracts that are trading at a significantly higher volume relative to the contract's open interest. These might provide some insight into what "smart money" is doing with large volume orders.
Type | Strike | Exp Date | DTE | Bid | Ask | Last | Volume | Open Interest | Vol/OI | IV |
---|---|---|---|---|---|---|---|---|---|---|
CALL | $ 80.00 | 12/15/22 | 0 | $ 28.30 | $ 28.40 | $ 27.30 | 21 | 12 | 1.75 | 2.39% |
PUT | $ 109.00 | 12/15/22 | 0 | $ 0.90 | $ 0.94 | $ 0.89 | 2,508 | 1,405 | 1.79 | 0.23% |
PUT | $ 164.00 | 12/15/22 | 0 | $ 26.10 | $ 29.50 | $ 27.80 | 400 | 303 | 1.32 | 0.00% |
CALL | $ 101.00 | 12/22/22 | 6 | $ 7.40 | $ 7.60 | $ 7.39 | 70 | 10 | 7.00 | 0.37% |
CALL | $ 109.00 | 12/22/22 | 6 | $ 0.95 | $ 1.00 | $ 1.01 | 2,043 | 776 | 2.63 | 0.20% |
CALL | $ 111.00 | 12/22/22 | 6 | $ 0.35 | $ 0.40 | $ 0.35 | 1,221 | 454 | 2.69 | 0.21% |
CALL | $ 109.00 | 12/29/22 | 13 | $ 1.35 | $ 1.46 | $ 1.43 | 2,405 | 1,095 | 2.20 | 0.20% |
PUT | $ 102.00 | 12/29/22 | 13 | $ 0.10 | $ 0.12 | $ 0.10 | 1,085 | 190 | 5.71 | 0.20% |
PUT | $ 104.00 | 12/29/22 | 13 | $ 0.26 | $ 0.30 | $ 0.25 | 539 | 302 | 1.78 | 0.19% |
PUT | $ 107.00 | 12/29/22 | 13 | $ 0.91 | $ 0.97 | $ 0.98 | 596 | 374 | 1.59 | 0.18% |
PUT | $ 108.00 | 12/29/22 | 13 | $ 1.30 | $ 1.37 | $ 1.36 | 2,722 | 719 | 3.79 | 0.17% |
PUT | $ 110.00 | 12/29/22 | 13 | $ 2.41 | $ 2.51 | $ 2.13 | 249 | 81 | 3.07 | 0.17% |
PUT | $ 111.00 | 12/29/22 | 13 | $ 3.10 | $ 3.25 | $ 3.13 | 36 | 26 | 1.38 | 0.18% |
CALL | $ 108.00 | 01/05/23 | 20 | $ 2.34 | $ 2.45 | $ 2.33 | 360 | 175 | 2.06 | 0.22% |
PUT | $ 108.00 | 01/05/23 | 20 | $ 1.71 | $ 1.78 | $ 1.76 | 1,467 | 121 | 12.12 | 0.18% |
PUT | $ 104.00 | 01/19/23 | 34 | $ 0.94 | $ 1.00 | $ 0.98 | 11,863 | 2,866 | 4.14 | 0.20% |
PUT | $ 165.00 | 01/19/23 | 34 | $ 68.55 | $ 71.50 | $ 64.17 | 39 | 24 | 1.63 | 2.08% |
PUT | $ 175.00 | 01/19/23 | 34 | $ 66.45 | $ 66.75 | $ 76.15 | 260 | 126 | 2.06 | 0.63% |
CALL | $ 107.50 | 01/26/23 | 41 | $ 3.65 | $ 3.85 | $ 3.30 | 31 | 22 | 1.41 | 0.23% |
CALL | $ 78.00 | 02/16/23 | 62 | $ 29.45 | $ 32.25 | $ 22.81 | 45 | 33 | 1.36 | 0.51% |
CALL | $ 80.00 | 02/16/23 | 62 | $ 27.45 | $ 30.30 | $ 27.80 | 37 | 26 | 1.42 | 0.68% |
CALL | $ 112.00 | 02/16/23 | 62 | $ 2.41 | $ 2.51 | $ 2.41 | 5,081 | 2,116 | 2.40 | 0.22% |
CALL | $ 119.00 | 02/16/23 | 62 | $ 0.83 | $ 0.89 | $ 0.94 | 106 | 73 | 1.45 | 0.22% |
PUT | $ 76.00 | 02/16/23 | 62 | $ 0.02 | $ 0.04 | $ 0.05 | 210 | 85 | 2.47 | 0.36% |
PUT | $ 77.00 | 02/16/23 | 62 | $ 0.02 | $ 0.04 | $ 0.05 | 50 | 16 | 3.13 | 0.35% |
PUT | $ 102.00 | 02/16/23 | 62 | $ 1.22 | $ 1.31 | $ 1.19 | 5,031 | 1,070 | 4.70 | 0.21% |
PUT | $ 109.00 | 02/16/23 | 62 | $ 3.70 | $ 3.80 | $ 3.75 | 186 | 113 | 1.65 | 0.19% |
CALL | $ 75.00 | 03/16/23 | 90 | $ 32.45 | $ 35.30 | $ 25.85 | 62 | 22 | 2.82 | 0.66% |
PUT | $ 105.00 | 03/16/23 | 90 | $ 2.63 | $ 2.71 | $ 2.72 | 5,292 | 2,221 | 2.38 | 0.19% |
CALL | $ 108.00 | 04/20/23 | 125 | $ 5.90 | $ 6.15 | $ 6.25 | 265 | 173 | 1.53 | 0.24% |
PUT | $ 87.00 | 04/20/23 | 125 | $ 0.28 | $ 0.39 | $ 0.46 | 124 | 93 | 1.33 | 0.24% |
PUT | $ 88.00 | 04/20/23 | 125 | $ 0.35 | $ 0.43 | $ 0.38 | 21 | 11 | 1.91 | 0.24% |
CALL | $ 122.00 | 06/15/23 | 181 | $ 2.38 | $ 2.56 | $ 2.60 | 26 | 14 | 1.86 | 0.23% |
CALL | $ 135.00 | 06/15/23 | 181 | $ 0.82 | $ 0.99 | $ 0.91 | 2,113 | 1,102 | 1.92 | 0.24% |
CALL | $ 124.00 | 07/20/23 | 216 | $ 2.48 | $ 2.68 | $ 2.36 | 30 | 15 | 2.00 | 0.23% |
PUT | $ 90.00 | 07/20/23 | 216 | $ 1.06 | $ 1.22 | $ 1.11 | 216 | 69 | 3.13 | 0.22% |
PUT | $ 95.00 | 07/20/23 | 216 | $ 1.81 | $ 1.96 | $ 1.82 | 217 | 74 | 2.93 | 0.21% |
CALL | $ 145.00 | 09/14/23 | 272 | $ 1.00 | $ 1.12 | $ 0.99 | 113 | 74 | 1.53 | 0.25% |
PUT | $ 103.00 | 11/16/23 | 335 | $ 5.10 | $ 5.40 | $ 5.29 | 20 | 12 | 1.67 | 0.19% |
PUT | $ 108.00 | 11/16/23 | 335 | $ 7.15 | $ 7.50 | $ 7.60 | 20 | 10 | 2.00 | 0.19% |
CALL | $ 55.00 | 01/18/24 | 398 | $ 53.30 | $ 54.65 | $ 54.00 | 100 | 18 | 5.56 | 0.46% |
PUT | $ 161.00 | 01/18/24 | 398 | $ 52.45 | $ 52.75 | $ 51.75 | 100 | 60 | 1.67 | 0.17% |
PUT | $ 162.00 | 01/18/24 | 398 | $ 51.75 | $ 55.45 | $ 53.49 | 100 | 77 | 1.30 | 0.29% |
CALL | $ 108.00 | 01/16/25 | 762 | $ 13.70 | $ 16.70 | $ 15.30 | 77 | 11 | 7.00 | 0.27% |
Failures to Deliver
Each point represents the aggregate net balance of shares that failed to be delivered as of a particular settlement date.
Please note that fails-to-deliver can occur for a number of reasons on both long and short sales. Therefore, fails-to-deliver are not necessarily the result of short selling, nor evidence of abusive “naked” short selling. For more information on short selling and fails-to-deliver, see Key Points About Regulation SHO, Division of Market Regulation, and Final Rule: Short Sales.