Callsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
TLT240328C00090000 | 2024-03-28 3:22PM EDT | 2024-03-28 | 4.61 | 4.55 | 4.70 | +0.01 | +0.22% | 184 | 1,534 | 58.59% |
TLT240403C00090000 | 2024-03-28 9:48AM EDT | 2024-04-03 | 4.49 | 4.55 | 4.70 | +0.64 | +16.62% | 20 | 35 | 22.07% |
TLT240405C00090000 | 2024-03-28 9:42AM EDT | 2024-04-05 | 4.50 | 4.55 | 4.70 | +1.35 | +42.86% | 1 | 178 | 19.53% |
TLT240412C00090000 | 2024-03-27 3:20PM EDT | 2024-04-12 | 4.59 | 4.55 | 4.70 | 0.00 | - | 3 | 60 | 14.65% |
TLT240419C00090000 | 2024-03-28 3:02PM EDT | 2024-04-19 | 4.70 | 4.70 | 4.80 | -0.01 | -0.21% | 360 | 8,194 | 15.33% |
TLT240426C00090000 | 2024-03-28 2:33PM EDT | 2024-04-26 | 4.85 | 4.80 | 4.90 | +0.15 | +3.19% | 36 | 28 | 15.41% |
TLT240503C00090000 | 2024-03-27 10:29AM EDT | 2024-05-03 | 4.47 | 4.90 | 5.00 | 0.00 | - | 44 | 64 | 15.41% |
TLT240517C00090000 | 2024-03-28 2:47PM EDT | 2024-05-17 | 5.10 | 5.10 | 5.20 | -0.05 | -0.97% | 44 | 1,269 | 15.38% |
TLT240621C00090000 | 2024-03-28 3:18PM EDT | 2024-06-21 | 5.70 | 5.60 | 5.70 | +0.05 | +0.88% | 24 | 16,565 | 15.59% |
TLT240628C00090000 | 2024-03-28 10:28AM EDT | 2024-06-28 | 5.80 | 5.75 | 5.85 | +0.55 | +10.48% | 9 | 368 | 15.98% |
TLT240719C00090000 | 2024-03-28 2:49PM EDT | 2024-07-19 | 5.99 | 5.95 | 6.10 | -0.01 | -0.17% | 35 | 1,303 | 15.88% |
TLT240816C00090000 | 2024-03-28 11:20AM EDT | 2024-08-16 | 6.61 | 6.35 | 6.50 | +0.29 | +4.59% | 3 | 390 | 16.24% |
TLT240920C00090000 | 2024-03-28 2:36PM EDT | 2024-09-20 | 6.92 | 6.85 | 7.00 | +0.37 | +5.65% | 3 | 1,494 | 16.71% |
TLT240930C00090000 | 2024-03-25 2:22PM EDT | 2024-09-30 | 6.25 | 7.00 | 7.15 | 0.00 | - | 30 | 164 | 16.88% |
TLT241018C00090000 | 2024-03-28 10:22AM EDT | 2024-10-18 | 7.25 | 7.20 | 7.35 | +0.80 | +12.40% | 4 | 1,254 | 16.91% |
TLT241115C00090000 | 2024-03-21 11:08AM EDT | 2024-11-15 | 6.60 | 7.65 | 7.80 | 0.00 | - | 30 | 4,257 | 17.51% |
TLT241220C00090000 | 2024-03-28 12:24PM EDT | 2024-12-20 | 8.33 | 8.00 | 8.15 | +1.03 | +14.11% | 7 | 260 | 17.51% |
TLT241231C00090000 | 2024-03-28 12:24PM EDT | 2024-12-31 | 8.33 | 8.05 | 8.25 | +0.61 | +7.90% | 210 | 298 | 17.49% |
TLT250117C00090000 | 2024-03-28 3:08PM EDT | 2025-01-17 | 8.30 | 8.20 | 8.40 | 0.00 | - | 96 | 36,109 | 17.46% |
TLT250221C00090000 | 2024-03-22 9:37AM EDT | 2025-02-21 | 8.40 | 8.40 | 8.95 | 0.00 | - | 1 | 106 | 18.15% |
TLT250321C00090000 | 2024-03-28 2:47PM EDT | 2025-03-21 | 9.00 | 8.75 | 9.15 | +0.35 | +4.05% | 5 | 34 | 18.00% |
TLT260116C00090000 | 2024-03-28 3:34PM EDT | 2026-01-16 | 11.45 | 10.85 | 11.95 | -0.05 | -0.43% | 45 | 8,576 | 19.12% |
Putsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
TLT240328P00090000 | 2024-03-28 1:21PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,781 | 43.75% |
TLT240403P00090000 | 2024-03-28 1:01PM EDT | 2024-04-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 3,630 | 16.41% |
TLT240405P00090000 | 2024-03-28 3:08PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 80 | 3,446 | 16.02% |
TLT240410P00090000 | 2024-03-28 12:11PM EDT | 2024-04-10 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 14 | 203 | 15.14% |
TLT240412P00090000 | 2024-03-28 2:58PM EDT | 2024-04-12 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 53 | 1,407 | 14.65% |
TLT240419P00090000 | 2024-03-28 2:59PM EDT | 2024-04-19 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 2,165 | 94,153 | 13.67% |
TLT240426P00090000 | 2024-03-28 1:29PM EDT | 2024-04-26 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 229 | 1,450 | 13.21% |
TLT240503P00090000 | 2024-03-28 3:32PM EDT | 2024-05-03 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 44 | 716 | 13.55% |
TLT240517P00090000 | 2024-03-28 3:32PM EDT | 2024-05-17 | 0.38 | 0.37 | 0.38 | +0.01 | +2.70% | 1,900 | 7,086 | 13.38% |
TLT240621P00090000 | 2024-03-28 3:26PM EDT | 2024-06-21 | 0.76 | 0.76 | 0.78 | 0.00 | - | 27,906 | 14,470 | 13.58% |
TLT240628P00090000 | 2024-03-28 3:27PM EDT | 2024-06-28 | 0.81 | 0.77 | 0.80 | -0.06 | -6.90% | 57 | 711 | 13.21% |
TLT240719P00090000 | 2024-03-28 3:29PM EDT | 2024-07-19 | 1.04 | 1.01 | 1.04 | +0.03 | +2.97% | 55 | 12,639 | 13.43% |
TLT240816P00090000 | 2024-03-28 2:30PM EDT | 2024-08-16 | 1.30 | 1.29 | 1.34 | -0.02 | -1.52% | 508 | 2,004 | 13.62% |
TLT240920P00090000 | 2024-03-28 11:49AM EDT | 2024-09-20 | 1.54 | 1.60 | 1.68 | -0.34 | -18.09% | 11 | 5,423 | 13.76% |
TLT240930P00090000 | 2024-03-28 3:32PM EDT | 2024-09-30 | 1.75 | 1.67 | 1.75 | -0.13 | -6.91% | 3 | 277 | 13.69% |
TLT241018P00090000 | 2024-03-27 9:53AM EDT | 2024-10-18 | 2.14 | 1.88 | 1.98 | 0.00 | - | 4 | 5,878 | 14.02% |
TLT241115P00090000 | 2024-03-28 3:13PM EDT | 2024-11-15 | 2.32 | 2.24 | 2.35 | -0.02 | -0.85% | 14 | 16,312 | 14.55% |
TLT241220P00090000 | 2024-03-28 12:29PM EDT | 2024-12-20 | 2.46 | 2.58 | 2.62 | -0.14 | -5.38% | 2 | 1,181 | 14.50% |
TLT241231P00090000 | 2024-03-28 11:27AM EDT | 2024-12-31 | 2.55 | 2.56 | 2.69 | -0.15 | -5.56% | 65 | 475 | 14.45% |
TLT250117P00090000 | 2024-03-28 12:42PM EDT | 2025-01-17 | 2.64 | 2.66 | 2.78 | -0.12 | -4.35% | 63 | 16,043 | 14.33% |
TLT250221P00090000 | 2024-03-28 2:31PM EDT | 2025-02-21 | 2.88 | 2.82 | 2.96 | -0.37 | -11.38% | 150 | 340 | 14.10% |
TLT250321P00090000 | 2024-03-28 3:02PM EDT | 2025-03-21 | 3.15 | 2.94 | 3.25 | -0.22 | -6.53% | 110 | 40 | 14.39% |
TLT260116P00090000 | 2024-03-28 2:54PM EDT | 2026-01-16 | 4.70 | 4.40 | 5.05 | -0.03 | -0.63% | 6 | 1,371 | 14.44% |