Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240621C00120000 | 2024-06-05 9:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,882 | 90.63% |
TLT240628C00120000 | 2024-06-05 9:49AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,051 | 50.00% |
TLT240719C00120000 | 2024-06-13 11:30AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 5,906 | 32.42% |
TLT240816C00120000 | 2024-06-18 2:39PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 1,571 | 25.78% |
TLT240920C00120000 | 2024-06-17 3:14PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 1,021 | 21.97% |
TLT240930C00120000 | 2024-06-18 11:11AM EDT | 2024-09-30 | 0.11 | 0.09 | 0.11 | 0.00 | - | 20 | 425 | 22.36% |
TLT241018C00120000 | 2024-06-12 10:25AM EDT | 2024-10-18 | 0.13 | 0.11 | 0.13 | 0.00 | - | 16 | 543 | 21.19% |
TLT241115C00120000 | 2024-06-18 2:55PM EDT | 2024-11-15 | 0.18 | 0.17 | 0.20 | -0.05 | -21.74% | 11 | 1,431 | 20.61% |
TLT241220C00120000 | 2024-06-18 9:33AM EDT | 2024-12-20 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 56 | 1,798 | 19.34% |
TLT241231C00120000 | 2024-06-18 11:39AM EDT | 2024-12-31 | 0.27 | 0.24 | 0.28 | -0.01 | -3.57% | 1 | 441 | 19.19% |
TLT250117C00120000 | 2024-06-18 3:32PM EDT | 2025-01-17 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03% | 113 | 17,849 | 19.14% |
TLT250221C00120000 | 2024-06-17 3:13PM EDT | 2025-02-21 | 0.37 | 0.39 | 0.42 | 0.00 | - | 3 | 232 | 18.56% |
TLT250321C00120000 | 2024-06-18 3:57PM EDT | 2025-03-21 | 0.50 | 0.48 | 0.52 | +0.12 | +31.58% | 31 | 5,003 | 18.46% |
TLT250331C00120000 | 2024-06-13 2:15PM EDT | 2025-03-31 | 0.50 | 0.49 | 0.53 | +0.01 | +2.04% | 10 | 227 | 18.20% |
TLT250417C00120000 | 2024-06-17 2:57PM EDT | 2025-04-17 | 0.52 | 0.54 | 0.59 | 0.00 | - | 98 | 15,204 | 18.14% |
TLT250516C00120000 | 2024-06-18 12:08PM EDT | 2025-05-16 | 0.67 | 0.61 | 0.74 | +0.03 | +4.69% | 286 | 741 | 18.31% |
TLT260116C00120000 | 2024-06-18 3:55PM EDT | 2026-01-16 | 2.00 | 1.95 | 2.02 | +0.02 | +1.01% | 165 | 12,172 | 18.66% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240621P00120000 | 2024-03-21 12:07PM EDT | 2024-06-21 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 388.57% |
TLT240628P00120000 | 2024-05-03 9:58AM EDT | 2024-06-28 | 30.21 | 29.70 | 29.80 | 0.00 | - | 171 | 0 | 190.50% |
TLT240719P00120000 | 2023-12-22 4:48PM EDT | 2024-07-19 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 70.24% |
TLT240816P00120000 | 2024-01-26 12:45PM EDT | 2024-08-16 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 46.29% |
TLT240920P00120000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 30.33 | 29.70 | 29.80 | 0.00 | - | 141 | 0 | 62.15% |
TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 36.33% |
TLT241018P00120000 | 2024-06-14 3:50PM EDT | 2024-10-18 | 25.35 | 25.40 | 25.60 | 0.00 | - | 243 | 243 | 22.71% |
TLT241115P00120000 | 2023-11-28 1:17PM EDT | 2024-11-15 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
TLT241220P00120000 | 2024-06-13 3:36PM EDT | 2024-12-20 | 26.15 | 25.40 | 25.60 | 0.00 | - | 2 | 0 | 18.48% |
TLT250117P00120000 | 2024-06-06 3:48PM EDT | 2025-01-17 | 26.70 | 25.40 | 25.60 | 0.00 | - | 1 | 5 | 17.24% |
TLT250221P00120000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 31.34 | 29.70 | 29.80 | 0.00 | - | 1 | 0 | 38.47% |
TLT250321P00120000 | 2024-06-07 11:31AM EDT | 2025-03-21 | 28.18 | 25.35 | 25.60 | 0.00 | - | 10 | 0 | 15.19% |
TLT250331P00120000 | 2024-04-16 10:28AM EDT | 2025-03-31 | 31.86 | 28.55 | 28.70 | 0.00 | - | - | 0 | 31.77% |
TLT250417P00120000 | 2024-05-15 1:22PM EDT | 2025-04-17 | 28.16 | 25.20 | 25.45 | 0.00 | - | 10 | 0 | 11.67% |
TLT250516P00120000 | 2024-06-17 10:06AM EDT | 2025-05-16 | 26.70 | 23.00 | 28.00 | 0.00 | - | 2 | 4 | 26.91% |
TLT260116P00120000 | 2024-06-14 10:13AM EDT | 2026-01-16 | 25.35 | 25.35 | 25.70 | 0.00 | - | 3 | 18 | 11.40% |