Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240705C00092500 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.36 | 0.35 | 0.37 | -0.91 | -71.65% | 2,474 | 877 | 14.21% |
TLT240712C00092500 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.74 | 0.73 | 0.75 | -0.86 | -53.75% | 841 | 341 | 15.45% |
TLT240719C00092500 | 2024-06-28 3:59PM EDT | 2024-07-19 | 1.00 | 0.96 | 0.98 | +1.00 | - | 333 | 229 | 15.21% |
TLT240726C00092500 | 2024-06-28 3:26PM EDT | 2024-07-26 | 1.40 | 1.17 | 1.20 | -0.70 | -33.33% | 51 | 235 | 15.33% |
TLT240802C00092500 | 2024-06-28 1:56PM EDT | 2024-08-02 | 1.64 | 1.35 | 1.38 | -0.46 | -21.90% | 37 | 52 | 15.30% |
TLT240809C00092500 | 2024-06-28 3:44PM EDT | 2024-08-09 | 1.63 | 1.46 | 1.50 | +1.63 | - | 15 | 0 | 14.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240705P00092500 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.24 | 1.27 | 1.29 | +0.79 | +175.56% | 2,842 | 1,100 | 18.75% |
TLT240712P00092500 | 2024-06-28 3:45PM EDT | 2024-07-12 | 1.34 | 1.54 | 1.56 | +0.64 | +91.43% | 716 | 211 | 16.80% |
TLT240719P00092500 | 2024-06-28 3:58PM EDT | 2024-07-19 | 1.56 | 1.68 | 1.71 | +1.56 | - | 303 | 2,825 | 15.33% |
TLT240726P00092500 | 2024-06-28 3:59PM EDT | 2024-07-26 | 1.80 | 1.81 | 1.83 | +0.91 | +102.25% | 752 | 3,441 | 14.43% |
TLT240802P00092500 | 2024-06-28 3:58PM EDT | 2024-08-02 | 1.96 | 2.07 | 2.10 | +0.77 | +64.71% | 61 | 645 | 15.31% |
TLT240809P00092500 | 2024-06-28 3:58PM EDT | 2024-08-09 | 2.06 | 2.16 | 2.20 | +2.06 | - | 64 | 1 | 14.76% |