Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240328C00085000 | 2024-03-27 1:01PM EDT | 2024-03-28 | 9.55 | 0.00 | 0.00 | 0.00 | - | 15 | 693 | 0.00% |
TLT240405C00085000 | 2024-03-18 1:27PM EDT | 2024-04-05 | 7.74 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
TLT240412C00085000 | 2024-03-19 3:43PM EDT | 2024-04-12 | 8.18 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
TLT240419C00085000 | 2024-03-25 1:23PM EDT | 2024-04-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 778 | 0.00% |
TLT240426C00085000 | 2024-03-22 10:45AM EDT | 2024-04-26 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
TLT240503C00085000 | 2024-03-25 10:24AM EDT | 2024-05-03 | 8.87 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
TLT240517C00085000 | 2024-03-22 11:29AM EDT | 2024-05-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 15 | 980 | 0.00% |
TLT240621C00085000 | 2024-03-27 10:21AM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4,476 | 0.00% |
TLT240628C00085000 | 2024-03-21 1:11PM EDT | 2024-06-28 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 385 | 0.00% |
TLT240719C00085000 | 2024-03-21 9:40AM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 546 | 0.00% |
TLT240816C00085000 | 2024-03-27 1:15PM EDT | 2024-08-16 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
TLT240920C00085000 | 2024-03-22 10:11AM EDT | 2024-09-20 | 10.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,017 | 0.00% |
TLT240930C00085000 | 2024-03-14 9:46AM EDT | 2024-09-30 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,014 | 0.00% |
TLT241018C00085000 | 2024-02-23 10:49AM EDT | 2024-10-18 | 10.10 | 10.50 | 10.70 | 0.00 | - | 1 | 269 | 15.54% |
TLT241115C00085000 | 2024-03-21 11:03AM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
TLT241220C00085000 | 2024-03-25 9:38AM EDT | 2024-12-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,013 | 0.00% |
TLT241231C00085000 | 2024-03-22 1:41PM EDT | 2024-12-31 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
TLT250117C00085000 | 2024-03-27 3:14PM EDT | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 22 | 34,684 | 0.00% |
TLT250221C00085000 | 2024-03-13 11:09AM EDT | 2025-02-21 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
TLT250321C00085000 | 2024-03-25 9:39AM EDT | 2025-03-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
TLT260116C00085000 | 2024-03-27 3:15PM EDT | 2026-01-16 | 14.55 | 0.00 | 0.00 | 0.00 | - | 33 | 3,590 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240328P00085000 | 2024-03-20 3:38PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,546 | 50.00% |
TLT240405P00085000 | 2024-03-25 2:28PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 12.50% |
TLT240412P00085000 | 2024-03-27 2:35PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 323 | 12.50% |
TLT240419P00085000 | 2024-03-27 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 9,528 | 12.50% |
TLT240426P00085000 | 2024-03-27 2:50PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 243 | 6.25% |
TLT240503P00085000 | 2024-03-27 2:18PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 53 | 6.25% |
TLT240517P00085000 | 2024-03-27 2:07PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 3,266 | 6.25% |
TLT240621P00085000 | 2024-03-27 12:35PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 830 | 10,002 | 6.25% |
TLT240628P00085000 | 2024-03-27 11:57AM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 1,360 | 6.25% |
TLT240719P00085000 | 2024-03-27 3:50PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 563 | 6.25% |
TLT240816P00085000 | 2024-03-27 10:36AM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,608 | 3.13% |
TLT240920P00085000 | 2024-03-27 12:34PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2,938 | 3.13% |
TLT240930P00085000 | 2024-03-27 10:12AM EDT | 2024-09-30 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 968 | 3.13% |
TLT241018P00085000 | 2024-03-27 10:13AM EDT | 2024-10-18 | 0.93 | 0.00 | 0.00 | 0.00 | - | 63 | 741 | 3.13% |
TLT241115P00085000 | 2024-03-27 3:54PM EDT | 2024-11-15 | 1.11 | 0.00 | 0.00 | 0.00 | - | 20 | 10,028 | 3.13% |
TLT241220P00085000 | 2024-03-27 2:01PM EDT | 2024-12-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 706 | 3.13% |
TLT241231P00085000 | 2024-03-22 1:41PM EDT | 2024-12-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 3.13% |
TLT250117P00085000 | 2024-03-27 3:59PM EDT | 2025-01-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 235 | 12,220 | 3.13% |
TLT250221P00085000 | 2024-03-27 3:59PM EDT | 2025-02-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 11 | 823 | 3.13% |
TLT250321P00085000 | 2024-03-22 1:41PM EDT | 2025-03-21 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
TLT260116P00085000 | 2024-03-27 3:51PM EDT | 2026-01-16 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3 | 4,546 | 1.56% |