Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240524C00078000 | 2024-05-09 10:29AM EDT | 2024-05-24 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TLT240621C00078000 | 2024-03-26 9:43AM EDT | 2024-06-21 | 15.85 | 9.90 | 10.05 | 0.00 | - | 3 | 89 | 0.00% |
TLT240719C00078000 | 2024-04-17 10:39AM EDT | 2024-07-19 | 11.25 | 13.55 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
TLT240816C00078000 | 2024-04-26 10:49AM EDT | 2024-08-16 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TLT240920C00078000 | 2024-05-20 9:46AM EDT | 2024-09-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TLT240930C00078000 | 2024-05-15 1:40PM EDT | 2024-09-30 | 14.90 | 14.15 | 14.35 | 0.00 | - | - | 4 | 22.60% |
TLT241018C00078000 | 2024-02-28 1:22PM EDT | 2024-10-18 | 16.09 | 17.15 | 17.55 | 0.00 | - | 7 | 8 | 42.32% |
TLT241115C00078000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TLT241220C00078000 | 2024-05-15 11:12AM EDT | 2024-12-20 | 15.05 | 14.55 | 14.75 | 0.00 | - | 1 | 51 | 20.63% |
TLT250117C00078000 | 2024-05-09 1:58PM EDT | 2025-01-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TLT250321C00078000 | 2024-03-15 11:35AM EDT | 2025-03-21 | 16.80 | 14.20 | 14.70 | 0.00 | - | - | 1 | 16.97% |
TLT260116C00078000 | 2024-05-21 2:27PM EDT | 2026-01-16 | 16.55 | 16.05 | 17.55 | 0.00 | - | 1 | 87 | 21.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240621P00078000 | 2024-05-22 1:51PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TLT240719P00078000 | 2024-05-21 3:12PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
TLT240816P00078000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.08 | 0.00 | - | 64 | 345 | 17.58% |
TLT240920P00078000 | 2024-05-20 2:59PM EDT | 2024-09-20 | 0.16 | 0.12 | 0.13 | 0.00 | - | 93 | 185 | 16.16% |
TLT240930P00078000 | 2024-05-20 1:43PM EDT | 2024-09-30 | 0.19 | 0.13 | 0.15 | 0.00 | - | 1 | 133 | 15.97% |
TLT241018P00078000 | 2024-05-21 1:00PM EDT | 2024-10-18 | 0.21 | 0.18 | 0.20 | 0.00 | - | 10 | 5,117 | 15.87% |
TLT241115P00078000 | 2024-05-21 12:48PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
TLT241220P00078000 | 2024-05-22 9:54AM EDT | 2024-12-20 | 0.42 | 0.39 | 0.41 | +0.01 | +2.44% | 1 | 433 | 15.70% |
TLT250117P00078000 | 2024-05-22 1:45PM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | -0.03 | -5.77% | 10 | 0 | 6.25% |
TLT250321P00078000 | 2024-05-16 9:38AM EDT | 2025-03-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
TLT250417P00078000 | 2024-05-02 10:36AM EDT | 2025-04-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
TLT260116P00078000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 2.50 | 1.70 | 2.47 | 0.00 | - | 1 | 69 | 17.04% |