Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241115C00050000 | 2024-06-10 11:31AM EDT | 50.00 | 41.00 | 43.15 | 43.35 | 0.00 | - | 1 | 17 | 45.22% |
| TLT241115C00060000 | 2024-06-12 2:00PM EDT | 60.00 | 33.35 | 33.25 | 33.40 | 0.00 | - | 1 | 39 | 35.35% |
| TLT241115C00065000 | 2024-05-29 2:21PM EDT | 65.00 | 24.10 | 28.35 | 28.50 | 0.00 | - | 92 | 92 | 32.57% |
| TLT241115C00068000 | 2024-05-16 11:20AM EDT | 68.00 | 24.70 | 26.90 | 27.10 | 0.00 | - | 1 | 28 | 48.44% |
| TLT241115C00069000 | 2024-05-15 11:13AM EDT | 69.00 | 23.40 | 25.95 | 26.10 | 0.00 | - | 6 | 26 | 46.80% |
| TLT241115C00070000 | 2024-06-17 12:01PM EDT | 70.00 | 23.86 | 23.45 | 23.60 | 0.00 | - | 4 | 108 | 28.76% |
| TLT241115C00071000 | 2024-05-23 2:20PM EDT | 71.00 | 20.65 | 23.25 | 23.40 | 0.00 | - | 19 | 12 | 37.40% |
| TLT241115C00073000 | 2024-05-29 2:09PM EDT | 73.00 | 16.50 | 20.55 | 20.70 | 0.00 | - | 2 | 5 | 26.78% |
| TLT241115C00074000 | 2024-05-01 10:15AM EDT | 74.00 | 15.45 | 16.90 | 17.05 | 0.00 | - | 1 | 2 | 0.00% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 75.00 | 13.90 | 16.85 | 17.00 | 0.00 | - | 6 | 12 | 0.00% |
| TLT241115C00076000 | 2024-05-29 9:52AM EDT | 76.00 | 13.90 | 17.65 | 17.80 | 0.00 | - | 1 | 33 | 24.46% |
| TLT241115C00077000 | 2024-06-05 10:00AM EDT | 77.00 | 16.90 | 16.70 | 16.85 | 0.00 | - | 31 | 337 | 23.80% |
| TLT241115C00078000 | 2024-05-28 3:38PM EDT | 78.00 | 12.90 | 15.75 | 15.90 | 0.00 | - | 1 | 1 | 23.10% |
| TLT241115C00079000 | 2024-05-29 9:39AM EDT | 79.00 | 11.20 | 14.80 | 14.95 | 0.00 | - | 5 | 16 | 22.35% |
| TLT241115C00080000 | 2024-06-18 3:00PM EDT | 80.00 | 15.24 | 13.85 | 14.00 | 0.00 | - | 2 | 45 | 21.56% |
| TLT241115C00081000 | 2024-06-26 10:05AM EDT | 81.00 | 13.15 | 12.95 | 13.05 | -0.20 | -1.50% | 4 | 66 | 20.70% |
| TLT241115C00082000 | 2024-06-07 3:53PM EDT | 82.00 | 10.77 | 12.00 | 12.15 | 0.00 | - | 5 | 44 | 20.22% |
| TLT241115C00083000 | 2024-06-18 1:09PM EDT | 83.00 | 12.34 | 11.10 | 11.25 | 0.00 | - | 1 | 33 | 19.63% |
| TLT241115C00084000 | 2024-06-14 10:30AM EDT | 84.00 | 11.75 | 10.25 | 10.35 | 0.00 | - | 2 | 294 | 18.97% |
| TLT241115C00085000 | 2024-06-26 12:57PM EDT | 85.00 | 9.52 | 9.35 | 9.50 | -1.21 | -11.28% | 8 | 99 | 18.53% |
| TLT241115C00086000 | 2024-06-10 2:53PM EDT | 86.00 | 7.00 | 8.55 | 8.70 | 0.00 | - | 5 | 110 | 18.27% |
| TLT241115C00087000 | 2024-06-26 12:52PM EDT | 87.00 | 7.90 | 7.75 | 7.85 | -0.89 | -10.13% | 1 | 250 | 17.60% |
| TLT241115C00088000 | 2024-06-26 2:15PM EDT | 88.00 | 7.10 | 7.00 | 7.10 | -0.81 | -10.24% | 50 | 293 | 17.35% |
| TLT241115C00089000 | 2024-06-26 10:41AM EDT | 89.00 | 6.30 | 6.30 | 6.40 | -0.68 | -9.74% | 1 | 6,039 | 17.18% |
| TLT241115C00090000 | 2024-06-26 12:27PM EDT | 90.00 | 5.67 | 5.65 | 5.70 | -0.63 | -9.92% | 120 | 9,626 | 16.85% |
| TLT241115C00091000 | 2024-06-26 9:33AM EDT | 91.00 | 5.12 | 5.00 | 5.10 | -0.38 | -6.91% | 1 | 744 | 16.82% |
| TLT241115C00092000 | 2024-06-26 2:16PM EDT | 92.00 | 4.45 | 4.40 | 4.50 | -0.65 | -12.75% | 28 | 8,888 | 16.60% |
| TLT241115C00093000 | 2024-06-26 2:15PM EDT | 93.00 | 3.92 | 3.85 | 3.95 | -0.36 | -8.41% | 61 | 3,864 | 16.43% |
| TLT241115C00094000 | 2024-06-26 2:01PM EDT | 94.00 | 3.45 | 3.35 | 3.45 | -0.45 | -11.54% | 79 | 7,826 | 16.30% |
| TLT241115C00095000 | 2024-06-26 2:27PM EDT | 95.00 | 2.97 | 2.96 | 3.00 | -0.52 | -14.90% | 68 | 16,182 | 16.21% |
| TLT241115C00096000 | 2024-06-26 2:29PM EDT | 96.00 | 2.57 | 2.57 | 2.61 | -0.35 | -11.99% | 85 | 1,409 | 16.20% |
| TLT241115C00097000 | 2024-06-26 11:27AM EDT | 97.00 | 2.21 | 2.23 | 2.27 | -0.38 | -14.67% | 1 | 3,972 | 16.24% |
| TLT241115C00098000 | 2024-06-26 1:13PM EDT | 98.00 | 1.96 | 1.92 | 1.96 | -0.19 | -8.84% | 23 | 11,455 | 16.25% |
| TLT241115C00099000 | 2024-06-26 12:16PM EDT | 99.00 | 1.71 | 1.66 | 1.70 | -0.22 | -11.40% | 21 | 1,488 | 16.35% |
| TLT241115C00100000 | 2024-06-26 2:01PM EDT | 100.00 | 1.46 | 1.42 | 1.47 | -0.24 | -14.12% | 443 | 9,171 | 16.43% |
| TLT241115C00101000 | 2024-06-25 1:52PM EDT | 101.00 | 1.24 | 1.23 | 1.26 | -0.09 | -6.77% | 5 | 2,953 | 16.48% |
| TLT241115C00102000 | 2024-06-26 9:49AM EDT | 102.00 | 1.10 | 1.05 | 1.08 | -0.09 | -7.56% | 10 | 173 | 16.54% |
| TLT241115C00103000 | 2024-06-26 1:14PM EDT | 103.00 | 0.95 | 0.91 | 0.94 | -0.15 | -13.64% | 4 | 237 | 16.72% |
| TLT241115C00104000 | 2024-06-25 11:30AM EDT | 104.00 | 0.80 | 0.78 | 0.82 | -0.10 | -11.11% | 2 | 120 | 16.92% |
| TLT241115C00105000 | 2024-06-26 2:26PM EDT | 105.00 | 0.67 | 0.68 | 0.71 | -0.14 | -17.28% | 53 | 1,449 | 17.07% |
| TLT241115C00106000 | 2024-06-20 11:39AM EDT | 106.00 | 0.68 | 0.59 | 0.62 | 0.00 | - | 15 | 697 | 17.26% |
| TLT241115C00107000 | 2024-06-24 1:47PM EDT | 107.00 | 0.59 | 0.51 | 0.54 | 0.00 | - | 7 | 3,981 | 17.43% |
| TLT241115C00108000 | 2024-06-26 12:45PM EDT | 108.00 | 0.47 | 0.45 | 0.48 | -0.07 | -12.96% | 11 | 959 | 17.70% |
| TLT241115C00109000 | 2024-06-26 1:58PM EDT | 109.00 | 0.42 | 0.40 | 0.43 | -0.04 | -8.70% | 1 | 2,177 | 17.99% |
| TLT241115C00110000 | 2024-06-26 2:26PM EDT | 110.00 | 0.36 | 0.36 | 0.38 | -0.05 | -12.20% | 3 | 1,750 | 18.21% |
| TLT241115C00111000 | 2024-06-24 10:06AM EDT | 111.00 | 0.38 | 0.32 | 0.34 | 0.00 | - | 1 | 259 | 18.48% |
| TLT241115C00112000 | 2024-06-21 2:34PM EDT | 112.00 | 0.34 | 0.28 | 0.31 | 0.00 | - | 2 | 332 | 18.80% |
| TLT241115C00113000 | 2024-06-24 12:07PM EDT | 113.00 | 0.29 | 0.26 | 0.28 | 0.00 | - | 1 | 249 | 19.09% |
| TLT241115C00115000 | 2024-06-25 12:12PM EDT | 115.00 | 0.26 | 0.21 | 0.24 | -0.01 | -3.70% | 3 | 902 | 19.80% |
| TLT241115C00120000 | 2024-06-25 9:35AM EDT | 120.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 60 | 1,422 | 21.53% |
| TLT241115C00125000 | 2024-06-25 11:05AM EDT | 125.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 1 | 459 | 23.00% |
| TLT241115C00130000 | 2024-06-17 11:02AM EDT | 130.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1 | 772 | 24.85% |
| TLT241115C00135000 | 2024-06-13 3:45PM EDT | 135.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 42 | 500 | 26.37% |
| TLT241115C00140000 | 2024-06-26 1:34PM EDT | 140.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 7 | 719 | 27.54% |
| TLT241115C00145000 | 2024-06-21 9:30AM EDT | 145.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 8 | 376 | 29.49% |
| TLT241115C00150000 | 2024-06-20 9:56AM EDT | 150.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 79 | 553 | 30.76% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241115P00050000 | 2024-06-07 3:50PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 45 | 35.16% |
| TLT241115P00055000 | 2024-05-31 1:34PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 32.23% |
| TLT241115P00060000 | 2024-06-12 2:00PM EDT | 60.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 15 | 28 | 28.52% |
| TLT241115P00065000 | 2024-06-18 12:27PM EDT | 65.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 325 | 25.39% |
| TLT241115P00067000 | 2024-06-14 11:09AM EDT | 67.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 86 | 24.12% |
| TLT241115P00068000 | 2024-06-14 3:43PM EDT | 68.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 30 | 30 | 23.15% |
| TLT241115P00069000 | 2024-06-17 10:50AM EDT | 69.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 7 | 22.75% |
| TLT241115P00070000 | 2024-06-17 1:13PM EDT | 70.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 5 | 150 | 22.17% |
| TLT241115P00071000 | 2024-05-20 11:16AM EDT | 71.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 10 | 21 | 21.24% |
| TLT241115P00072000 | 2024-05-31 1:34PM EDT | 72.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 10 | 29 | 20.70% |
| TLT241115P00073000 | 2024-05-14 9:53AM EDT | 73.00 | 0.20 | 0.09 | 0.11 | 0.00 | - | 10 | 93 | 20.36% |
| TLT241115P00074000 | 2024-06-21 1:01PM EDT | 74.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 85 | 19.68% |
| TLT241115P00075000 | 2024-06-10 12:39PM EDT | 75.00 | 0.20 | 0.12 | 0.14 | 0.00 | - | 18 | 1,775 | 19.24% |
| TLT241115P00076000 | 2024-06-12 3:17PM EDT | 76.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 20 | 1,346 | 18.46% |
| TLT241115P00077000 | 2024-05-30 9:34AM EDT | 77.00 | 0.32 | 0.16 | 0.18 | 0.00 | - | 1 | 31 | 18.12% |
| TLT241115P00078000 | 2024-06-24 11:01AM EDT | 78.00 | 0.18 | 0.19 | 0.21 | 0.00 | - | 3 | 178 | 17.65% |
| TLT241115P00079000 | 2024-06-12 2:23PM EDT | 79.00 | 0.26 | 0.22 | 0.25 | 0.00 | - | 1 | 135 | 17.26% |
| TLT241115P00080000 | 2024-06-26 2:26PM EDT | 80.00 | 0.27 | 0.26 | 0.29 | +0.04 | +17.39% | 4 | 1,542 | 16.77% |
| TLT241115P00081000 | 2024-06-24 1:42PM EDT | 81.00 | 0.28 | 0.32 | 0.34 | 0.00 | - | 20 | 351 | 16.31% |
| TLT241115P00082000 | 2024-06-26 10:59AM EDT | 82.00 | 0.40 | 0.39 | 0.41 | +0.05 | +14.29% | 2 | 546 | 15.99% |
| TLT241115P00083000 | 2024-06-24 11:01AM EDT | 83.00 | 0.41 | 0.47 | 0.50 | 0.00 | - | 3 | 260 | 15.71% |
| TLT241115P00084000 | 2024-06-24 3:16PM EDT | 84.00 | 0.48 | 0.58 | 0.60 | 0.00 | - | 2 | 260 | 15.38% |
| TLT241115P00085000 | 2024-06-26 2:26PM EDT | 85.00 | 0.71 | 0.71 | 0.74 | +0.14 | +24.56% | 2 | 19,345 | 15.20% |
| TLT241115P00086000 | 2024-06-26 2:28PM EDT | 86.00 | 0.89 | 0.86 | 0.90 | +0.17 | +23.61% | 4 | 899 | 14.98% |
| TLT241115P00087000 | 2024-06-26 11:11AM EDT | 87.00 | 1.04 | 1.06 | 1.09 | +0.15 | +16.85% | 3 | 6,159 | 14.77% |
| TLT241115P00088000 | 2024-06-26 2:31PM EDT | 88.00 | 1.29 | 1.29 | 1.32 | +0.04 | +3.20% | 5 | 6,611 | 14.61% |
| TLT241115P00089000 | 2024-06-26 1:34PM EDT | 89.00 | 1.52 | 1.55 | 1.59 | +0.21 | +16.03% | 2 | 994 | 14.47% |
| TLT241115P00090000 | 2024-06-26 12:30PM EDT | 90.00 | 1.84 | 1.87 | 1.90 | +0.29 | +18.71% | 61 | 23,051 | 14.32% |
| TLT241115P00091000 | 2024-06-26 10:26AM EDT | 91.00 | 2.21 | 2.22 | 2.27 | +0.24 | +12.18% | 9 | 3,514 | 14.25% |
| TLT241115P00092000 | 2024-06-25 3:12PM EDT | 92.00 | 2.13 | 2.63 | 2.68 | -0.08 | -3.62% | 10 | 1,167 | 14.15% |
| TLT241115P00093000 | 2024-06-26 2:23PM EDT | 93.00 | 3.10 | 3.05 | 3.15 | +0.37 | +13.55% | 14 | 6,068 | 14.10% |
| TLT241115P00094000 | 2024-06-26 12:18PM EDT | 94.00 | 3.55 | 3.60 | 3.65 | +0.48 | +15.64% | 14 | 675 | 13.98% |
| TLT241115P00095000 | 2024-06-26 9:30AM EDT | 95.00 | 4.07 | 4.15 | 4.20 | +0.28 | +7.39% | 1 | 1,511 | 13.86% |
| TLT241115P00096000 | 2024-06-25 3:31PM EDT | 96.00 | 4.00 | 4.75 | 4.85 | -0.20 | -4.76% | 1 | 1,185 | 13.97% |
| TLT241115P00097000 | 2024-06-18 3:26PM EDT | 97.00 | 4.64 | 5.40 | 5.50 | 0.00 | - | 26 | 5,429 | 13.89% |
| TLT241115P00098000 | 2024-06-13 10:20AM EDT | 98.00 | 6.05 | 6.10 | 6.20 | 0.00 | - | 10 | 2,364 | 13.83% |
| TLT241115P00099000 | 2024-06-25 10:58AM EDT | 99.00 | 6.06 | 6.85 | 6.95 | -0.17 | -2.73% | 1 | 79 | 13.83% |
| TLT241115P00100000 | 2024-06-26 11:10AM EDT | 100.00 | 7.66 | 7.60 | 7.75 | +0.59 | +8.35% | 1 | 380 | 13.92% |
| TLT241115P00101000 | 2024-06-26 10:36AM EDT | 101.00 | 8.55 | 8.40 | 8.55 | +1.10 | +14.77% | 2 | 254 | 13.82% |
| TLT241115P00102000 | 2024-06-12 3:36PM EDT | 102.00 | 9.69 | 9.25 | 9.40 | 0.00 | - | 27 | 109 | 13.84% |
| TLT241115P00103000 | 2024-05-06 1:11PM EDT | 103.00 | 12.96 | 9.95 | 10.10 | 0.00 | - | 2 | 5,650 | 12.38% |
| TLT241115P00104000 | 2024-06-25 12:34PM EDT | 104.00 | 10.31 | 11.05 | 11.20 | +0.32 | +3.20% | 1 | 7 | 14.15% |
| TLT241115P00105000 | 2024-06-26 1:58PM EDT | 105.00 | 11.95 | 12.00 | 12.10 | +0.62 | +5.47% | 10 | 21 | 14.06% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 106.00 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 10.35% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 107.00 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 0.00% |
| TLT241115P00108000 | 2024-05-29 2:32PM EDT | 108.00 | 19.30 | 14.95 | 15.05 | 0.00 | - | 62 | 1 | 15.89% |
| TLT241115P00109000 | 2024-06-12 1:36PM EDT | 109.00 | 15.60 | 15.95 | 16.05 | 0.00 | - | 8 | 8 | 16.65% |
| TLT241115P00110000 | 2024-06-26 1:58PM EDT | 110.00 | 16.90 | 16.95 | 17.05 | +0.48 | +2.92% | 10 | 12 | 17.38% |
| TLT241115P00115000 | 2024-06-12 2:00PM EDT | 115.00 | 21.85 | 21.90 | 22.05 | 0.00 | - | - | 0 | 20.85% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 120.00 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241115P00130000 | 2023-11-27 11:04AM EDT | 130.00 | 39.69 | 27.50 | 32.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.