Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240328C00080000 | 2024-03-25 2:35PM EDT | 2024-03-28 | 13.46 | 14.70 | 14.80 | 0.00 | - | 2 | 391 | 137.50% |
TLT240403C00080000 | 2024-03-21 10:15AM EDT | 2024-04-03 | 13.05 | 14.65 | 14.85 | 0.00 | - | - | 6 | 62.31% |
TLT240405C00080000 | 2024-03-08 4:00PM EDT | 2024-04-05 | 15.99 | 14.75 | 14.90 | 0.00 | - | 1 | 1 | 51.17% |
TLT240412C00080000 | 2024-03-22 11:16AM EDT | 2024-04-12 | 14.05 | 14.70 | 14.85 | 0.00 | - | 1 | 4 | 41.21% |
TLT240419C00080000 | 2024-03-15 3:56PM EDT | 2024-04-19 | 13.19 | 14.75 | 14.90 | 0.00 | - | 1 | 159 | 37.70% |
TLT240517C00080000 | 2024-03-20 12:41PM EDT | 2024-05-17 | 13.59 | 14.90 | 15.05 | 0.00 | - | 27 | 243 | 29.79% |
TLT240621C00080000 | 2024-03-27 10:54AM EDT | 2024-06-21 | 14.55 | 15.05 | 15.20 | 0.00 | - | 2 | 479 | 25.44% |
TLT240628C00080000 | 2024-03-13 11:14AM EDT | 2024-06-28 | 15.07 | 15.10 | 15.30 | 0.00 | - | 1 | 155 | 25.86% |
TLT240719C00080000 | 2024-03-27 12:54PM EDT | 2024-07-19 | 14.85 | 15.15 | 15.35 | 0.00 | - | 3 | 83 | 23.95% |
TLT240816C00080000 | 2024-03-26 10:52AM EDT | 2024-08-16 | 14.05 | 15.25 | 15.45 | 0.00 | - | 3 | 782 | 22.44% |
TLT240920C00080000 | 2024-03-14 10:50AM EDT | 2024-09-20 | 14.22 | 15.45 | 15.70 | 0.00 | - | 10 | 349 | 22.12% |
TLT240930C00080000 | 2024-02-20 1:25PM EDT | 2024-09-30 | 14.16 | 13.95 | 14.10 | 0.00 | - | 20 | 132 | 0.00% |
TLT241018C00080000 | 2024-03-19 3:21PM EDT | 2024-10-18 | 14.10 | 15.60 | 15.85 | 0.00 | - | 1 | 59 | 21.57% |
TLT241115C00080000 | 2024-03-13 1:05PM EDT | 2024-11-15 | 15.80 | 15.80 | 16.00 | 0.00 | - | 4 | 18 | 21.16% |
TLT241220C00080000 | 2024-03-28 11:25AM EDT | 2024-12-20 | 16.08 | 15.95 | 16.15 | +0.29 | +1.84% | 7 | 169 | 20.54% |
TLT241231C00080000 | 2024-03-27 1:26PM EDT | 2024-12-31 | 15.90 | 15.95 | 16.25 | 0.00 | - | 1 | 18 | 20.65% |
TLT250117C00080000 | 2024-03-28 12:52PM EDT | 2025-01-17 | 16.20 | 16.10 | 16.35 | +0.30 | +1.89% | 6 | 2,885 | 20.54% |
TLT250221C00080000 | 2024-03-28 12:50PM EDT | 2025-02-21 | 16.60 | 16.10 | 16.80 | +1.79 | +12.09% | 118 | 47 | 21.42% |
TLT250321C00080000 | 2024-03-26 11:42AM EDT | 2025-03-21 | 15.40 | 16.35 | 16.90 | 0.00 | - | 1 | 3 | 20.97% |
TLT260116C00080000 | 2024-03-28 12:30PM EDT | 2026-01-16 | 18.28 | 17.50 | 19.00 | +0.28 | +1.56% | 2 | 2,800 | 21.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240328P00080000 | 2024-03-22 2:14PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 821 | 118.75% |
TLT240405P00080000 | 2024-03-26 1:02PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 42.19% |
TLT240412P00080000 | 2024-03-26 12:01PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 137 | 32.03% |
TLT240419P00080000 | 2024-03-28 12:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,611 | 26.56% |
TLT240426P00080000 | 2024-03-28 10:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 131 | 25.20% |
TLT240503P00080000 | 2024-03-28 12:49PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 23 | 23.83% |
TLT240517P00080000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | 0.00 | - | 17 | 4,380 | 21.88% |
TLT240621P00080000 | 2024-03-28 9:38AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | 0.00 | - | 20 | 13,602 | 19.19% |
TLT240628P00080000 | 2024-03-28 10:01AM EDT | 2024-06-28 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 6 | 623 | 18.16% |
TLT240719P00080000 | 2024-03-25 10:24AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.14 | 0.00 | - | 102 | 1,072 | 17.43% |
TLT240816P00080000 | 2024-03-28 11:00AM EDT | 2024-08-16 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 8 | 306 | 16.75% |
TLT240920P00080000 | 2024-03-28 9:30AM EDT | 2024-09-20 | 0.28 | 0.23 | 0.31 | -0.02 | -6.67% | 9 | 2,227 | 16.50% |
TLT240930P00080000 | 2024-03-27 12:12PM EDT | 2024-09-30 | 0.27 | 0.23 | 0.30 | -0.03 | -10.00% | 10 | 184 | 15.94% |
TLT241018P00080000 | 2024-03-27 1:53PM EDT | 2024-10-18 | 0.37 | 0.30 | 0.37 | 0.00 | - | 5 | 196 | 15.99% |
TLT241115P00080000 | 2024-03-26 12:37PM EDT | 2024-11-15 | 0.58 | 0.44 | 0.51 | 0.00 | - | 1 | 727 | 16.27% |
TLT241220P00080000 | 2024-03-27 12:16PM EDT | 2024-12-20 | 0.65 | 0.55 | 0.65 | 0.00 | - | 5 | 728 | 16.22% |
TLT241231P00080000 | 2024-03-27 10:37AM EDT | 2024-12-31 | 0.68 | 0.55 | 0.66 | 0.00 | - | 3 | 138 | 15.97% |
TLT250117P00080000 | 2024-03-28 12:07PM EDT | 2025-01-17 | 0.65 | 0.59 | 0.71 | -0.06 | -8.45% | 5 | 17,926 | 15.83% |
TLT250221P00080000 | 2024-03-26 3:24PM EDT | 2025-02-21 | 0.89 | 0.69 | 0.82 | 0.00 | - | 1 | 118 | 15.63% |
TLT250321P00080000 | 2024-03-26 3:30PM EDT | 2025-03-21 | 0.95 | 0.75 | 0.90 | 0.00 | - | 5 | 40 | 15.44% |
TLT260116P00080000 | 2024-03-27 3:56PM EDT | 2026-01-16 | 2.20 | 1.80 | 2.00 | 0.00 | - | 9 | 851 | 15.14% |