Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240419C00111000 | 2024-03-11 1:01PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.02 | 0.00 | - | 7 | 684 | 27.34% |
TLT240517C00111000 | 2024-03-27 2:07PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 826 | 21.09% |
TLT240621C00111000 | 2024-03-28 12:24PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 5 | 265 | 17.58% |
TLT240628C00111000 | 2024-03-22 9:37AM EDT | 2024-06-28 | 0.13 | 0.10 | 0.13 | 0.00 | - | 4 | 118 | 17.68% |
TLT240719C00111000 | 2024-03-25 3:03PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.20 | 0.00 | - | 2 | 145 | 17.31% |
TLT240816C00111000 | 2024-03-27 9:45AM EDT | 2024-08-16 | 0.25 | 0.26 | 0.29 | 0.00 | - | 2 | 309 | 16.75% |
TLT240920C00111000 | 2024-02-29 12:37PM EDT | 2024-09-20 | 0.58 | 0.40 | 0.47 | 0.00 | - | 5 | 306 | 16.80% |
TLT240930C00111000 | 2024-02-28 4:41PM EDT | 2024-09-30 | 0.54 | 0.43 | 0.52 | 0.00 | - | 50 | 62 | 16.77% |
TLT241018C00111000 | 2024-03-27 12:19PM EDT | 2024-10-18 | 0.58 | 0.53 | 0.63 | 0.00 | - | 2 | 318 | 16.86% |
TLT241115C00111000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 0.82 | 0.70 | 0.85 | +0.15 | +22.39% | 1 | 18 | 17.21% |
TLT241220C00111000 | 2024-03-19 10:53AM EDT | 2024-12-20 | 0.87 | 0.89 | 1.06 | 0.00 | - | 5 | 21 | 17.18% |
TLT241231C00111000 | 2024-03-27 10:59AM EDT | 2024-12-31 | 1.00 | 0.96 | 1.07 | 0.00 | - | 1 | 38 | 16.88% |
TLT250117C00111000 | 2024-03-27 10:42AM EDT | 2025-01-17 | 1.11 | 1.01 | 1.26 | 0.00 | - | 10 | 1,121 | 17.30% |
TLT250321C00111000 | 2024-03-19 1:32PM EDT | 2025-03-21 | 1.36 | 1.43 | 1.69 | 0.00 | - | 10 | 10 | 17.41% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240419P00111000 | 2024-02-22 10:44AM EDT | 2024-04-19 | 18.75 | 17.10 | 17.25 | 0.00 | - | 1 | 0 | 54.83% |
TLT240517P00111000 | 2023-12-21 12:04PM EDT | 2024-05-17 | 12.05 | 16.90 | 17.10 | 0.00 | - | 5 | 21 | 35.35% |
TLT240621P00111000 | 2024-01-19 11:27AM EDT | 2024-06-21 | 17.55 | 18.25 | 18.40 | 0.00 | - | 1 | 16 | 38.27% |
TLT240719P00111000 | 2023-09-08 10:05AM EDT | 2024-07-19 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 74.09% |
TLT240816P00111000 | 2024-01-30 12:31PM EDT | 2024-08-16 | 16.10 | 17.30 | 17.50 | 0.00 | - | 17 | 0 | 24.10% |
TLT240920P00111000 | 2023-10-02 2:08PM EDT | 2024-09-20 | 23.81 | 26.30 | 26.50 | 0.00 | - | 5 | 0 | 60.14% |
TLT250117P00111000 | 2024-03-21 2:10PM EDT | 2025-01-17 | 18.15 | 16.55 | 16.80 | 0.00 | - | 9 | 9 | 12.68% |