Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240517C00089500 | 2024-05-16 3:12PM EDT | 2024-05-17 | 2.58 | 2.50 | 2.58 | -0.07 | -2.64% | 810 | 2,869 | 38.28% |
TLT240524C00089500 | 2024-05-16 3:51PM EDT | 2024-05-24 | 2.66 | 2.65 | 2.72 | -0.28 | -9.52% | 155 | 680 | 18.70% |
TLT240531C00089500 | 2024-05-15 3:24PM EDT | 2024-05-31 | 3.05 | 2.77 | 2.85 | +0.17 | +5.90% | 1 | 771 | 16.36% |
TLT240607C00089500 | 2024-05-16 1:45PM EDT | 2024-06-07 | 2.93 | 2.82 | 2.89 | -0.04 | -1.35% | 19 | 112 | 14.11% |
TLT240614C00089500 | 2024-05-16 3:37PM EDT | 2024-06-14 | 2.98 | 2.95 | 3.05 | -0.25 | -7.74% | 3 | 56 | 14.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240517P00089500 | 2024-05-16 10:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 6,609 | 25.78% |
TLT240524P00089500 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 139 | 4,965 | 12.50% |
TLT240531P00089500 | 2024-05-16 2:58PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 42 | 3,528 | 10.84% |
TLT240607P00089500 | 2024-05-16 2:19PM EDT | 2024-06-07 | 0.22 | 0.21 | 0.22 | -0.04 | -15.38% | 22 | 115 | 11.48% |
TLT240614P00089500 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.35 | 0.34 | 0.36 | -0.04 | -10.26% | 7 | 273 | 12.04% |