Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240419C00118000 | 2024-03-05 1:01PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 206 | 187.50% |
TLT240621C00118000 | 2024-04-18 2:40PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 217 | 27.93% |
TLT240628C00118000 | 2024-04-15 9:57AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 1,198 | 28.32% |
TLT240719C00118000 | 2024-04-11 9:53AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 7 | 173 | 25.49% |
TLT240816C00118000 | 2024-04-11 1:19PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.10 | 0.00 | - | 21 | 771 | 23.98% |
TLT240920C00118000 | 2024-04-17 12:46PM EDT | 2024-09-20 | 0.15 | 0.12 | 0.15 | 0.00 | - | 1 | 457 | 22.46% |
TLT241018C00118000 | 2024-04-10 2:58PM EDT | 2024-10-18 | 0.21 | 0.15 | 0.18 | 0.00 | - | 18 | 38 | 21.34% |
TLT241220C00118000 | 2024-04-09 11:20AM EDT | 2024-12-20 | 0.38 | 0.25 | 0.30 | 0.00 | - | 4 | 104 | 20.19% |
TLT250117C00118000 | 2024-04-15 1:47PM EDT | 2025-01-17 | 0.36 | 0.28 | 0.35 | 0.00 | - | 15 | 586 | 19.73% |
TLT250321C00118000 | 2024-04-05 11:46AM EDT | 2025-03-21 | 0.60 | 0.39 | 0.48 | 0.00 | - | 142 | 142 | 18.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240419P00118000 | 2023-12-22 10:41AM EDT | 2024-04-19 | 18.75 | 24.65 | 24.80 | 0.00 | - | 1 | 0 | 0.00% |
TLT240621P00118000 | 2024-03-06 3:54PM EDT | 2024-06-21 | 21.97 | 26.55 | 26.65 | 0.00 | - | 1 | 0 | 0.00% |
TLT240628P00118000 | 2024-02-22 11:35AM EDT | 2024-06-28 | 25.45 | 24.15 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
TLT240719P00118000 | 2024-02-02 11:32AM EDT | 2024-07-19 | 22.00 | 23.50 | 23.60 | 0.00 | - | 9 | 0 | 0.00% |
TLT240816P00118000 | 2024-02-05 11:51AM EDT | 2024-08-16 | 23.80 | 22.25 | 22.40 | 0.00 | - | - | 0 | 0.00% |
TLT241018P00118000 | 2024-03-19 9:59AM EDT | 2024-10-18 | 25.28 | 29.10 | 29.40 | 0.00 | - | 1 | 0 | 22.36% |
TLT250117P00118000 | 2023-12-15 10:49AM EDT | 2025-01-17 | 19.15 | 21.40 | 21.65 | 0.00 | - | 10 | 0 | 0.00% |