Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT250516C00047000 | 2024-05-24 11:20AM EDT | 47.00 | 44.27 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 64.64% |
TLT250516C00054000 | 2024-05-24 11:31AM EDT | 54.00 | 37.25 | 37.50 | 42.50 | 0.00 | - | 1 | 1 | 54.08% |
TLT250516C00055000 | 2024-06-14 1:36PM EDT | 55.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | - | 66 | 0.00% |
TLT250516C00070000 | 2024-06-18 12:47PM EDT | 70.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 50 | 673 | 0.00% |
TLT250516C00073000 | 2024-05-23 2:17PM EDT | 73.00 | 19.40 | 21.70 | 21.90 | 0.00 | - | - | 23 | 21.96% |
TLT250516C00074000 | 2024-06-10 11:19AM EDT | 74.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
TLT250516C00075000 | 2024-06-20 2:50PM EDT | 75.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
TLT250516C00076000 | 2024-06-18 11:59AM EDT | 76.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
TLT250516C00077000 | 2024-06-10 10:01AM EDT | 77.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
TLT250516C00078000 | 2024-06-12 2:39PM EDT | 78.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
TLT250516C00079000 | 2024-06-13 11:52AM EDT | 79.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
TLT250516C00080000 | 2024-06-21 11:37AM EDT | 80.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 5 | 423 | 0.00% |
TLT250516C00081000 | 2024-06-13 10:21AM EDT | 81.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
TLT250516C00082000 | 2024-06-12 11:40AM EDT | 82.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
TLT250516C00083000 | 2024-06-13 10:57AM EDT | 83.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
TLT250516C00084000 | 2024-06-17 11:38AM EDT | 84.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
TLT250516C00085000 | 2024-06-18 10:43AM EDT | 85.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 3 | 398 | 0.00% |
TLT250516C00086000 | 2024-06-13 1:11PM EDT | 86.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
TLT250516C00087000 | 2024-06-12 3:23PM EDT | 87.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
TLT250516C00088000 | 2024-06-18 12:33PM EDT | 88.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
TLT250516C00089000 | 2024-06-20 10:45AM EDT | 89.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
TLT250516C00090000 | 2024-06-21 3:53PM EDT | 90.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 21 | 8,448 | 0.00% |
TLT250516C00091000 | 2024-06-20 2:03PM EDT | 91.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 773 | 0.00% |
TLT250516C00092000 | 2024-06-20 10:44AM EDT | 92.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
TLT250516C00093000 | 2024-06-21 3:35PM EDT | 93.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
TLT250516C00094000 | 2024-06-20 3:43PM EDT | 94.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 130 | 0.03% |
TLT250516C00095000 | 2024-06-21 9:35AM EDT | 95.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 928 | 0.39% |
TLT250516C00096000 | 2024-06-21 10:55AM EDT | 96.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 15 | 97 | 0.78% |
TLT250516C00097000 | 2024-06-21 9:33AM EDT | 97.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.78% |
TLT250516C00098000 | 2024-06-18 11:24AM EDT | 98.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 1.56% |
TLT250516C00099000 | 2024-06-21 9:42AM EDT | 99.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 1.56% |
TLT250516C00100000 | 2024-06-21 3:42PM EDT | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 61 | 1,367 | 1.56% |
TLT250516C00101000 | 2024-06-12 9:30AM EDT | 101.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 1.56% |
TLT250516C00102000 | 2024-06-18 12:56PM EDT | 102.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 5 | 452 | 1.56% |
TLT250516C00103000 | 2024-06-17 10:59AM EDT | 103.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 3.13% |
TLT250516C00104000 | 2024-06-18 1:45PM EDT | 104.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 3.13% |
TLT250516C00105000 | 2024-06-21 1:24PM EDT | 105.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 30 | 396 | 3.13% |
TLT250516C00106000 | 2024-06-20 1:03PM EDT | 106.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 3.13% |
TLT250516C00107000 | 2024-06-17 3:08PM EDT | 107.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 3.13% |
TLT250516C00108000 | 2024-06-14 3:46PM EDT | 108.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 100 | 281 | 3.13% |
TLT250516C00109000 | 2024-06-13 3:49PM EDT | 109.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
TLT250516C00110000 | 2024-06-21 12:30PM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 1,935 | 3.13% |
TLT250516C00111000 | 2024-06-20 11:51AM EDT | 111.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 100 | 196 | 3.13% |
TLT250516C00112000 | 2024-06-14 10:24AM EDT | 112.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 3.13% |
TLT250516C00113000 | 2024-06-10 12:39PM EDT | 113.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
TLT250516C00114000 | 2024-06-17 10:34AM EDT | 114.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
TLT250516C00115000 | 2024-06-20 1:23PM EDT | 115.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 16 | 285 | 6.25% |
TLT250516C00116000 | 2024-06-20 11:31AM EDT | 116.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 6.25% |
TLT250516C00117000 | 2024-06-03 11:07AM EDT | 117.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
TLT250516C00118000 | 2024-06-18 3:53PM EDT | 118.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
TLT250516C00119000 | 2024-06-17 9:53AM EDT | 119.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 6.25% |
TLT250516C00120000 | 2024-06-21 10:24AM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 35 | 1,047 | 6.25% |
TLT250516C00121000 | 2024-06-14 11:22AM EDT | 121.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 25 | 6.25% |
TLT250516C00124000 | 2024-06-07 9:39AM EDT | 124.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 6.25% |
TLT250516C00125000 | 2024-06-13 3:59PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 107 | 6.25% |
TLT250516C00126000 | 2024-05-20 3:33PM EDT | 126.00 | 0.40 | 0.41 | 0.53 | 0.00 | - | - | 4 | 19.95% |
TLT250516C00127000 | 2024-06-03 2:36PM EDT | 127.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
TLT250516C00128000 | 2024-06-12 10:44AM EDT | 128.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
TLT250516C00130000 | 2024-06-20 9:40AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 6.25% |
TLT250516C00133000 | 2024-06-05 12:37PM EDT | 133.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
TLT250516C00135000 | 2024-06-12 2:38PM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
TLT250516C00138000 | 2024-06-20 12:49PM EDT | 138.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 6.25% |
TLT250516C00140000 | 2024-06-21 10:43AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT250516P00047000 | 2024-05-31 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
TLT250516P00060000 | 2024-06-18 9:39AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
TLT250516P00062000 | 2024-06-05 11:58AM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
TLT250516P00063000 | 2024-05-20 1:42PM EDT | 63.00 | 0.17 | 0.07 | 0.14 | 0.00 | - | - | 6 | 21.39% |
TLT250516P00065000 | 2024-05-29 9:47AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
TLT250516P00070000 | 2024-05-29 3:15PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 422 | 822 | 6.25% |
TLT250516P00071000 | 2024-05-20 1:42PM EDT | 71.00 | 0.36 | 0.21 | 0.30 | 0.00 | - | - | 3 | 18.12% |
TLT250516P00072000 | 2024-06-12 11:11AM EDT | 72.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
TLT250516P00074000 | 2024-06-03 9:45AM EDT | 74.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
TLT250516P00075000 | 2024-06-18 2:09PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 6.25% |
TLT250516P00076000 | 2024-06-21 3:29PM EDT | 76.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
TLT250516P00077000 | 2024-06-07 10:04AM EDT | 77.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 6.25% |
TLT250516P00078000 | 2024-06-12 1:06PM EDT | 78.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 3.13% |
TLT250516P00079000 | 2024-06-12 1:06PM EDT | 79.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
TLT250516P00080000 | 2024-06-18 3:53PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 3.13% |
TLT250516P00081000 | 2024-06-20 12:12PM EDT | 81.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
TLT250516P00082000 | 2024-06-18 9:42AM EDT | 82.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 3.13% |
TLT250516P00083000 | 2024-06-11 3:32PM EDT | 83.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
TLT250516P00084000 | 2024-06-14 9:51AM EDT | 84.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 50 | 176 | 3.13% |
TLT250516P00085000 | 2024-06-21 10:39AM EDT | 85.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,284 | 3.13% |
TLT250516P00086000 | 2024-06-18 11:48AM EDT | 86.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 25 | 914 | 1.56% |
TLT250516P00087000 | 2024-06-20 10:28AM EDT | 87.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 1.56% |
TLT250516P00088000 | 2024-06-18 11:07AM EDT | 88.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 1.56% |
TLT250516P00089000 | 2024-05-28 2:24PM EDT | 89.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 1.56% |
TLT250516P00090000 | 2024-06-21 10:43AM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 45 | 8,509 | 1.56% |
TLT250516P00091000 | 2024-06-20 9:31AM EDT | 91.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 815 | 0.78% |
TLT250516P00092000 | 2024-06-18 9:42AM EDT | 92.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.78% |
TLT250516P00093000 | 2024-06-20 12:11PM EDT | 93.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,242 | 0.39% |
TLT250516P00094000 | 2024-06-18 3:25PM EDT | 94.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
TLT250516P00095000 | 2024-06-21 11:35AM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
TLT250516P00096000 | 2024-06-17 9:30AM EDT | 96.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 0.00% |
TLT250516P00097000 | 2024-06-13 3:19PM EDT | 97.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
TLT250516P00098000 | 2024-06-12 12:44PM EDT | 98.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
TLT250516P00099000 | 2024-06-03 2:28PM EDT | 99.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
TLT250516P00100000 | 2024-06-17 10:42AM EDT | 100.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
TLT250516P00101000 | 2024-06-18 2:53PM EDT | 101.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 72 | 45 | 0.00% |
TLT250516P00102000 | 2024-06-14 9:48AM EDT | 102.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
TLT250516P00108000 | 2024-06-14 1:54PM EDT | 108.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
TLT250516P00115000 | 2024-06-11 2:05PM EDT | 115.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
TLT250516P00120000 | 2024-06-17 10:06AM EDT | 120.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
TLT250516P00130000 | 2024-05-29 11:40AM EDT | 130.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TLT250516P00138000 | 2024-06-07 12:26PM EDT | 138.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |