Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240618C00103000 | 2024-06-12 10:55AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 33.59% |
TLT240621C00103000 | 2024-06-14 12:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 516 | 1,771 | 28.13% |
TLT240626C00103000 | 2024-06-12 12:31PM EDT | 2024-06-26 | 0.03 | 0.04 | 0.05 | 0.00 | - | - | 1 | 24.61% |
TLT240628C00103000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 80 | 309 | 24.22% |
TLT240719C00103000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.17 | 0.19 | 0.20 | +0.07 | +70.00% | 72 | 15,723 | 19.04% |
TLT240816C00103000 | 2024-06-14 1:45PM EDT | 2024-08-16 | 0.34 | 0.40 | 0.41 | +0.09 | +36.00% | 116 | 654 | 17.16% |
TLT240920C00103000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 0.68 | 0.73 | 0.75 | +0.25 | +58.14% | 72 | 1,000 | 16.72% |
TLT240930C00103000 | 2024-06-14 10:40AM EDT | 2024-09-30 | 0.77 | 0.81 | 0.85 | +0.23 | +42.59% | 12 | 128 | 16.66% |
TLT241018C00103000 | 2024-06-14 3:46PM EDT | 2024-10-18 | 0.99 | 0.99 | 1.03 | +0.25 | +33.78% | 38 | 6,360 | 16.59% |
TLT241115C00103000 | 2024-06-13 11:48AM EDT | 2024-11-15 | 1.24 | 1.35 | 1.40 | +0.23 | +22.77% | 1 | 218 | 17.02% |
TLT241220C00103000 | 2024-06-11 12:35PM EDT | 2024-12-20 | 0.96 | 1.68 | 1.73 | 0.00 | - | 1 | 445 | 16.88% |
TLT241231C00103000 | 2024-06-14 1:47PM EDT | 2024-12-31 | 1.66 | 1.72 | 1.79 | +0.26 | +18.57% | 1 | 892 | 16.67% |
TLT250117C00103000 | 2024-06-14 1:31PM EDT | 2025-01-17 | 1.85 | 1.91 | 1.98 | +0.27 | +17.09% | 10 | 3,881 | 16.79% |
TLT250221C00103000 | 2024-06-06 11:02AM EDT | 2025-02-21 | 1.84 | 2.22 | 2.29 | 0.00 | - | 2 | 173 | 16.73% |
TLT250321C00103000 | 2024-06-14 12:33PM EDT | 2025-03-21 | 2.42 | 2.51 | 2.59 | +0.42 | +21.00% | 45 | 48 | 16.91% |
TLT250331C00103000 | 2024-05-23 1:44PM EDT | 2025-03-31 | 1.59 | 2.56 | 2.64 | 0.00 | - | 1 | 205 | 16.79% |
TLT250516C00103000 | 2024-06-14 11:29AM EDT | 2025-05-16 | 2.89 | 2.86 | 5.10 | +0.27 | +10.31% | 11 | 89 | 22.87% |
TLT260116C00103000 | 2024-06-14 1:42PM EDT | 2026-01-16 | 5.25 | 4.80 | 5.70 | +0.85 | +19.32% | 128 | 2,839 | 18.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240621P00103000 | 2024-06-13 2:36PM EDT | 2024-06-21 | 9.20 | 8.25 | 8.40 | 0.00 | - | 84 | 37 | 34.18% |
TLT240628P00103000 | 2024-06-04 9:45AM EDT | 2024-06-28 | 10.73 | 8.25 | 8.40 | 0.00 | - | 20 | 0 | 24.22% |
TLT240719P00103000 | 2024-06-05 12:36PM EDT | 2024-07-19 | 9.85 | 8.40 | 8.55 | 0.00 | - | 14 | 3 | 19.53% |
TLT240816P00103000 | 2024-05-10 9:39AM EDT | 2024-08-16 | 12.70 | 11.40 | 11.55 | 0.00 | - | 1 | 6 | 40.14% |
TLT240920P00103000 | 2024-06-14 10:18AM EDT | 2024-09-20 | 8.70 | 8.65 | 8.80 | -1.69 | -16.27% | 50 | 20 | 14.37% |
TLT240930P00103000 | 2024-06-12 2:09PM EDT | 2024-09-30 | 10.12 | 8.70 | 8.85 | 0.00 | - | 11 | 11 | 14.12% |
TLT241018P00103000 | 2024-06-13 1:02PM EDT | 2024-10-18 | 9.45 | 8.80 | 8.95 | 0.00 | - | 1 | 75 | 13.84% |
TLT241115P00103000 | 2024-05-06 1:11PM EDT | 2024-11-15 | 12.96 | 9.95 | 10.10 | 0.00 | - | 2 | 5,650 | 18.92% |
TLT241220P00103000 | 2024-06-12 12:44PM EDT | 2024-12-20 | 10.05 | 9.20 | 9.30 | 0.00 | - | 2 | 33 | 13.26% |
TLT241231P00103000 | 2024-06-12 11:07AM EDT | 2024-12-31 | 10.25 | 9.20 | 9.35 | 0.00 | - | 8 | 33 | 13.15% |
TLT250117P00103000 | 2024-06-14 12:03PM EDT | 2025-01-17 | 9.50 | 9.25 | 9.40 | -3.80 | -28.57% | 41 | 113 | 12.86% |
TLT250221P00103000 | 2024-05-17 10:18AM EDT | 2025-02-21 | 11.80 | 9.40 | 9.55 | 0.00 | - | 24 | 10 | 12.59% |
TLT260116P00103000 | 2024-06-14 12:03PM EDT | 2026-01-16 | 10.95 | 10.80 | 11.65 | -3.02 | -21.62% | 1 | 120 | 13.47% |