Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240621C00071000 | 2024-01-25 3:57PM EDT | 2024-06-21 | 23.25 | 23.00 | 23.20 | 0.00 | - | 16 | 41 | 95.68% |
TLT240719C00071000 | 2024-02-01 10:30AM EDT | 2024-07-19 | 26.90 | 23.85 | 24.10 | 0.00 | - | 3 | 4 | 82.54% |
TLT241115C00071000 | 2024-04-08 11:21AM EDT | 2024-11-15 | 20.96 | 19.90 | 20.05 | 0.00 | - | - | 4 | 23.02% |
TLT250117C00071000 | 2024-05-08 3:25PM EDT | 2025-01-17 | 19.95 | 20.25 | 20.45 | 0.00 | - | 15 | 146 | 23.67% |
TLT260116C00071000 | 2024-04-29 1:12PM EDT | 2026-01-16 | 19.82 | 19.95 | 24.00 | 0.00 | - | 2 | 36 | 28.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240621P00071000 | 2024-05-09 9:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 148 | 60 | 27.34% |
TLT240719P00071000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 32 | 24.02% |
TLT240816P00071000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 11 | 22.27% |
TLT240920P00071000 | 2024-03-08 2:51PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.14 | 0.00 | - | 5 | 58 | 21.97% |
TLT241018P00071000 | 2024-03-08 2:49PM EDT | 2024-10-18 | 0.17 | 0.15 | 0.18 | 0.00 | - | 5 | 16 | 20.95% |
TLT241115P00071000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 0.33 | 0.15 | 0.18 | 0.00 | - | 2 | 12 | 19.34% |
TLT241220P00071000 | 2024-04-25 1:41PM EDT | 2024-12-20 | 0.42 | 0.19 | 0.23 | 0.00 | - | 1,500 | 10,044 | 18.60% |
TLT250117P00071000 | 2024-05-02 12:27PM EDT | 2025-01-17 | 0.36 | 0.22 | 0.27 | 0.00 | - | 1 | 1,252 | 18.14% |
TLT250321P00071000 | 2024-04-17 10:34AM EDT | 2025-03-21 | 0.47 | 0.29 | 0.35 | 0.00 | - | 4 | 7 | 17.16% |
TLT250417P00071000 | 2024-05-02 10:12AM EDT | 2025-04-17 | 0.52 | 0.31 | 0.37 | 0.00 | - | - | 1 | 16.68% |
TLT260116P00071000 | 2024-05-09 1:44PM EDT | 2026-01-16 | 0.96 | 0.95 | 1.23 | -0.18 | -15.79% | 1 | 178 | 17.14% |