Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240705C00091500 | 2024-06-28 3:57PM EDT | 2024-07-05 | 0.90 | 0.76 | 0.79 | -1.32 | -59.46% | 599 | 239 | 13.67% |
TLT240712C00091500 | 2024-06-28 3:16PM EDT | 2024-07-12 | 1.49 | 1.18 | 1.20 | -0.99 | -39.92% | 130 | 302 | 15.28% |
TLT240719C00091500 | 2024-06-28 3:59PM EDT | 2024-07-19 | 1.53 | 1.43 | 1.45 | +1.53 | - | 45 | 33 | 15.26% |
TLT240726C00091500 | 2024-06-28 12:16PM EDT | 2024-07-26 | 2.03 | 1.66 | 1.69 | -0.53 | -20.70% | 28 | 223 | 15.55% |
TLT240802C00091500 | 2024-06-28 10:55AM EDT | 2024-08-02 | 2.35 | 1.83 | 1.86 | -0.37 | -13.60% | 1,513 | 15,022 | 15.38% |
TLT240809C00091500 | 2024-06-28 10:12AM EDT | 2024-08-09 | 2.75 | 1.94 | 1.98 | +2.75 | - | 2 | 0 | 14.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240705P00091500 | 2024-06-28 3:58PM EDT | 2024-07-05 | 0.60 | 0.67 | 0.69 | +0.40 | +200.00% | 1,492 | 2,574 | 17.53% |
TLT240712P00091500 | 2024-06-28 3:56PM EDT | 2024-07-12 | 0.85 | 0.98 | 1.00 | +0.46 | +117.95% | 591 | 3,817 | 16.46% |
TLT240719P00091500 | 2024-06-28 3:42PM EDT | 2024-07-19 | 1.01 | 1.14 | 1.16 | +1.01 | - | 197 | 2,295 | 15.14% |
TLT240726P00091500 | 2024-06-28 3:50PM EDT | 2024-07-26 | 1.15 | 1.28 | 1.30 | +0.52 | +82.54% | 1,225 | 1,128 | 14.44% |
TLT240802P00091500 | 2024-06-28 3:58PM EDT | 2024-08-02 | 1.46 | 1.53 | 1.56 | +0.65 | +80.25% | 63 | 538 | 15.21% |
TLT240809P00091500 | 2024-06-28 12:48PM EDT | 2024-08-09 | 1.44 | 1.62 | 1.67 | +1.44 | - | 46 | 0 | 14.75% |