Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240419C00135000 | 2024-01-26 11:22AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 333 | 51.56% |
TLT240517C00135000 | 2024-03-28 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 924 | 33.99% |
TLT240621C00135000 | 2024-03-12 9:31AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 238 | 27.93% |
TLT240719C00135000 | 2024-02-29 4:16PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 131 | 28.13% |
TLT240816C00135000 | 2024-03-28 11:09AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 1 | 1,136 | 26.03% |
TLT240920C00135000 | 2024-03-15 3:13PM EDT | 2024-09-20 | 0.10 | 0.06 | 0.11 | 0.00 | - | 90 | 140 | 23.98% |
TLT241018C00135000 | 2024-03-08 11:44AM EDT | 2024-10-18 | 0.16 | 0.08 | 0.14 | 0.00 | - | 1 | 281 | 23.05% |
TLT241115C00135000 | 2024-03-04 1:10PM EDT | 2024-11-15 | 0.21 | 0.13 | 0.19 | 0.00 | - | 1 | 316 | 22.68% |
TLT241220C00135000 | 2024-03-26 9:48AM EDT | 2024-12-20 | 0.22 | 0.19 | 0.27 | 0.00 | - | 5 | 62 | 22.44% |
TLT250117C00135000 | 2024-03-27 10:48AM EDT | 2025-01-17 | 0.26 | 0.21 | 0.31 | 0.00 | - | 5 | 2,881 | 21.88% |
TLT250221C00135000 | 2024-03-22 9:50AM EDT | 2025-02-21 | 0.31 | 0.24 | 0.36 | 0.00 | - | 10 | 112 | 21.24% |
TLT260116C00135000 | 2024-03-27 12:28PM EDT | 2026-01-16 | 1.08 | 1.09 | 1.20 | 0.00 | - | 1 | 1,214 | 19.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240419P00135000 | 2024-01-03 4:30PM EDT | 2024-04-19 | 36.29 | 38.80 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
TLT240621P00135000 | 2023-12-20 11:00AM EDT | 2024-06-21 | 35.85 | 40.80 | 41.05 | 0.00 | - | - | 0 | 47.51% |
TLT240719P00135000 | 2024-01-03 4:32PM EDT | 2024-07-19 | 36.22 | 38.80 | 39.10 | 0.00 | - | - | 0 | 0.00% |
TLT241018P00135000 | 2024-02-06 2:47PM EDT | 2024-10-18 | 40.06 | 39.00 | 39.20 | 0.00 | - | 17 | 0 | 0.00% |
TLT250117P00135000 | 2024-01-17 4:17PM EDT | 2025-01-17 | 40.29 | 42.20 | 42.30 | 0.00 | - | 1 | 0 | 33.28% |
TLT260116P00135000 | 2023-12-20 2:36PM EDT | 2026-01-16 | 35.85 | 40.80 | 41.05 | 0.00 | - | 20 | 0 | 17.18% |