Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240705C00094500 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.31 | -83.78% | 7,285 | 12,052 | 15.63% |
TLT240712C00094500 | 2024-06-28 3:55PM EDT | 2024-07-12 | 0.28 | 0.22 | 0.24 | -0.39 | -58.21% | 205 | 1,488 | 15.77% |
TLT240719C00094500 | 2024-06-28 3:57PM EDT | 2024-07-19 | 0.43 | 0.37 | 0.38 | +0.43 | - | 1,427 | 1,872 | 15.14% |
TLT240726C00094500 | 2024-06-28 3:42PM EDT | 2024-07-26 | 0.61 | 0.53 | 0.55 | -0.42 | -40.78% | 585 | 491 | 15.28% |
TLT240802C00094500 | 2024-06-28 3:59PM EDT | 2024-08-02 | 0.74 | 0.68 | 0.70 | -0.55 | -42.64% | 26 | 411 | 15.26% |
TLT240809C00094500 | 2024-06-28 10:38AM EDT | 2024-08-09 | 1.18 | 0.77 | 0.80 | +1.18 | - | 4 | 0 | 14.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240705P00094500 | 2024-06-28 1:03PM EDT | 2024-07-05 | 2.49 | 2.96 | 3.05 | +1.04 | +71.72% | 189 | 615 | 26.12% |
TLT240712P00094500 | 2024-06-28 2:50PM EDT | 2024-07-12 | 2.58 | 3.05 | 3.15 | +1.43 | +124.35% | 10 | 291 | 19.78% |
TLT240719P00094500 | 2024-06-28 3:47PM EDT | 2024-07-19 | 2.90 | 3.10 | 3.20 | +2.90 | - | 234 | 101 | 16.70% |
TLT240726P00094500 | 2024-06-28 3:59PM EDT | 2024-07-26 | 3.20 | 3.20 | 3.30 | +1.27 | +65.80% | 208 | 811 | 15.65% |
TLT240802P00094500 | 2024-06-28 11:16AM EDT | 2024-08-02 | 2.83 | 3.40 | 3.50 | +0.60 | +26.91% | 1 | 235 | 16.11% |