Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240419C00082000 | 2024-03-28 1:49PM EDT | 2024-04-19 | 12.70 | 12.60 | 12.70 | +1.07 | +9.20% | 125 | 262 | 31.06% |
TLT240621C00082000 | 2024-03-13 9:35AM EDT | 2024-06-21 | 13.20 | 12.90 | 13.05 | 0.00 | - | 2 | 300 | 22.63% |
TLT240719C00082000 | 2024-03-15 3:34PM EDT | 2024-07-19 | 11.81 | 12.95 | 13.15 | 0.00 | - | 10 | 17 | 20.78% |
TLT240816C00082000 | 2024-03-05 4:53PM EDT | 2024-08-16 | 14.45 | 13.15 | 13.35 | 0.00 | - | 1 | 12 | 20.44% |
TLT240920C00082000 | 2024-03-13 11:54AM EDT | 2024-09-20 | 13.55 | 13.30 | 13.65 | 0.00 | - | 12 | 27 | 20.46% |
TLT240930C00082000 | 2024-03-08 11:00AM EDT | 2024-09-30 | 15.05 | 13.35 | 13.75 | 0.00 | - | 7 | 16 | 20.56% |
TLT241018C00082000 | 2024-03-26 9:32AM EDT | 2024-10-18 | 12.65 | 13.45 | 13.85 | 0.00 | - | 1 | 7 | 20.24% |
TLT241220C00082000 | 2024-03-28 11:32AM EDT | 2024-12-20 | 14.40 | 13.85 | 14.35 | +0.25 | +1.77% | 7 | 39 | 20.15% |
TLT250117C00082000 | 2024-03-25 10:15AM EDT | 2025-01-17 | 13.35 | 14.15 | 14.35 | 0.00 | - | 310 | 503 | 19.17% |
TLT250221C00082000 | 2024-02-26 3:12PM EDT | 2025-02-21 | 13.75 | 14.35 | 14.70 | 0.00 | - | 1 | 1 | 19.57% |
TLT260116C00082000 | 2024-03-28 9:58AM EDT | 2026-01-16 | 16.80 | 14.10 | 19.00 | +0.25 | +1.51% | 3 | 20 | 24.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240403P00082000 | 2024-03-25 10:54AM EDT | 2024-04-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 44.53% |
TLT240405P00082000 | 2024-03-18 11:01AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 22 | 38.28% |
TLT240419P00082000 | 2024-03-28 11:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 1,043 | 25.39% |
TLT240517P00082000 | 2024-03-28 2:47PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 37 | 19.14% |
TLT240621P00082000 | 2024-03-28 1:27PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | 0.00 | - | 5 | 1,533 | 17.29% |
TLT240719P00082000 | 2024-03-26 3:46PM EDT | 2024-07-19 | 0.20 | 0.14 | 0.18 | 0.00 | - | 21 | 215 | 16.02% |
TLT240816P00082000 | 2024-03-25 1:59PM EDT | 2024-08-16 | 0.33 | 0.24 | 0.28 | 0.00 | - | 5 | 10,377 | 15.82% |
TLT240920P00082000 | 2024-03-28 3:14PM EDT | 2024-09-20 | 0.38 | 0.35 | 0.41 | -0.11 | -22.45% | 1 | 674 | 15.55% |
TLT240930P00082000 | 2024-03-22 12:29PM EDT | 2024-09-30 | 0.48 | 0.35 | 0.42 | 0.00 | - | 4 | 49 | 15.24% |
TLT241018P00082000 | 2024-03-22 10:34AM EDT | 2024-10-18 | 0.57 | 0.45 | 0.52 | 0.00 | - | 5 | 199 | 15.41% |
TLT241115P00082000 | 2024-03-26 12:37PM EDT | 2024-11-15 | 0.81 | 0.63 | 0.71 | 0.00 | - | 1 | 219 | 15.82% |
TLT241220P00082000 | 2024-03-28 12:44PM EDT | 2024-12-20 | 0.81 | 0.77 | 0.87 | -0.17 | -17.35% | 5 | 53 | 15.72% |
TLT250117P00082000 | 2024-03-28 10:42AM EDT | 2025-01-17 | 0.90 | 0.85 | 0.95 | -0.06 | -6.25% | 1 | 1,858 | 15.41% |
TLT250221P00082000 | 2024-03-18 12:47PM EDT | 2025-02-21 | 1.58 | 0.95 | 1.08 | 0.00 | - | 1 | 5 | 15.21% |
TLT250321P00082000 | 2024-03-22 3:59PM EDT | 2025-03-21 | 1.25 | 1.03 | 1.22 | 0.00 | - | 3 | 2 | 15.25% |
TLT260116P00082000 | 2024-03-27 2:55PM EDT | 2026-01-16 | 2.34 | 2.09 | 2.81 | 0.00 | - | 12 | 619 | 15.89% |