Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240328C00112000 | 2024-03-27 11:11AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,151 | 50.00% |
TLT240419C00112000 | 2024-03-27 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 579 | 12.50% |
TLT240517C00112000 | 2024-03-26 11:36AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 141 | 12.50% |
TLT240621C00112000 | 2024-03-26 12:50PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 691 | 6.25% |
TLT240628C00112000 | 2024-03-13 11:51AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 16,954 | 6.25% |
TLT240719C00112000 | 2024-03-25 11:23AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 6.25% |
TLT240816C00112000 | 2024-03-20 2:34PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 6.25% |
TLT240920C00112000 | 2024-03-19 3:33PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 6.25% |
TLT240930C00112000 | 2024-03-25 10:20AM EDT | 2024-09-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 6.25% |
TLT241018C00112000 | 2024-03-27 12:19PM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
TLT241115C00112000 | 2024-03-26 12:30PM EDT | 2024-11-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 305 | 6.25% |
TLT241220C00112000 | 2024-03-18 2:24PM EDT | 2024-12-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 603 | 3.13% |
TLT241231C00112000 | 2024-03-20 12:24PM EDT | 2024-12-31 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
TLT250117C00112000 | 2024-03-21 1:59PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 1,486 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240419P00112000 | 2024-02-05 11:06AM EDT | 2024-04-19 | 17.71 | 16.25 | 16.40 | 0.00 | - | 2 | 0 | 0.00% |
TLT240517P00112000 | 2023-08-15 1:42PM EDT | 2024-05-17 | 17.05 | 17.80 | 18.90 | 0.00 | - | 1 | 0 | 46.63% |
TLT240621P00112000 | 2024-01-29 4:42PM EDT | 2024-06-21 | 17.34 | 18.60 | 18.80 | 0.00 | - | 1 | 36 | 35.11% |
TLT240628P00112000 | 2024-02-05 11:27AM EDT | 2024-06-28 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
TLT240719P00112000 | 2024-01-18 12:38PM EDT | 2024-07-19 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 34.20% |
TLT240816P00112000 | 2024-02-05 11:52AM EDT | 2024-08-16 | 17.80 | 16.30 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
TLT241220P00112000 | 2024-02-12 3:47PM EDT | 2024-12-20 | 18.22 | 17.55 | 17.70 | 0.00 | - | 1 | 2 | 13.65% |
TLT250117P00112000 | 2024-03-01 2:10PM EDT | 2025-01-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |