Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
TLT240913C00080000
|
Sep 10, 2024 9:41
|
80
|
20.03
|
0
|
0
|
0
|
0
|
1
|
4
|
0.00
|
|
|
TLT240913C00085000
|
Sep 12, 2024 15:48
|
85
|
15.25
|
0
|
0
|
0
|
0
|
3
|
3
|
0.00
|
|
|
TLT240913C00086000
|
Sep 12, 2024 15:03
|
86
|
14.15
|
0
|
0
|
0
|
0
|
54
|
37
|
0.00
|
|
|
TLT240913C00087000
|
Sep 09, 2024 10:01
|
87
|
12.50
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
TLT240913C00088000
|
Sep 11, 2024 10:20
|
88
|
13.22
|
0
|
0
|
0
|
0
|
1
|
4
|
0.00
|
|
|
TLT240913C00088500
|
Sep 10, 2024 9:36
|
88.50
|
11.43
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
TLT240913C00089000
|
Sep 11, 2024 10:21
|
89
|
12.25
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
TLT240913C00090000
|
Sep 12, 2024 13:02
|
90
|
9.90
|
0
|
0
|
0
|
0
|
8
|
24
|
0.00
|
|
|
TLT240913C00090500
|
Sep 05, 2024 10:00
|
90.50
|
8.95
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
TLT240913C00091000
|
Sep 12, 2024 15:48
|
91
|
9.20
|
0
|
0
|
0
|
0
|
9
|
4
|
0.00
|
|
|
TLT240913C00091500
|
Aug 21, 2024 14:00
|
91.50
|
7.75
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
TLT240913C00092000
|
Sep 09, 2024 9:36
|
92
|
7.30
|
0
|
0
|
0
|
0
|
2
|
5
|
0.00
|
|
|
TLT240913C00092500
|
Aug 28, 2024 10:41
|
92.50
|
5.65
|
0
|
0
|
0
|
0
|
8
|
13
|
0.00
|
|
|
TLT240913C00093000
|
Sep 10, 2024 10:38
|
93
|
7.35
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
TLT240913C00093500
|
Sep 09, 2024 10:40
|
93.50
|
6.23
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
TLT240913C00094000
|
Sep 12, 2024 11:50
|
94
|
6.25
|
0
|
0
|
0
|
0
|
1
|
870
|
0.00
|
|
|
TLT240913C00094500
|
Sep 12, 2024 15:36
|
94.50
|
5.65
|
0
|
0
|
0
|
0
|
37
|
0
|
0.00
|
|
|
TLT240913C00095000
|
Sep 12, 2024 15:11
|
95
|
5.14
|
0
|
0
|
0
|
0
|
13
|
2.59K
|
0.00
|
|
|
TLT240913C00095500
|
Sep 12, 2024 15:58
|
95.50
|
4.75
|
0
|
0
|
0
|
0
|
13
|
287
|
0.00
|
|
|
TLT240913C00096000
|
Sep 12, 2024 15:16
|
96
|
4.20
|
0
|
0
|
0
|
0
|
69
|
858
|
0.00
|
|
|
TLT240913C00096500
|
Sep 12, 2024 14:23
|
96.50
|
3.51
|
0
|
0
|
0
|
0
|
43
|
505
|
0.00
|
|
|
TLT240913C00097000
|
Sep 12, 2024 15:11
|
97
|
3.15
|
0
|
0
|
0
|
0
|
158
|
1.28K
|
0.00
|
|
|
TLT240913C00097500
|
Sep 12, 2024 12:41
|
97.50
|
2.48
|
0
|
0
|
0
|
0
|
12
|
1.72K
|
0.00
|
|
|
TLT240913C00098000
|
Sep 12, 2024 15:33
|
98
|
2.13
|
0
|
0
|
0
|
0
|
294
|
1.28K
|
0.00
|
|
|
TLT240913C00098500
|
Sep 12, 2024 16:13
|
98.50
|
1.66
|
0
|
0
|
0
|
0
|
145
|
2.49K
|
0.00
|
|
|
TLT240913C00099000
|
Sep 12, 2024 15:58
|
99
|
1.27
|
0
|
0
|
0
|
0
|
1.34K
|
2.59K
|
0.00
|
|
|
TLT240913C00099500
|
Sep 12, 2024 15:58
|
99.50
|
0.80
|
0
|
0
|
0
|
0
|
771
|
1.64K
|
0.00
|
|
|
TLT240913C00100000
|
Sep 12, 2024 15:59
|
100
|
0.40
|
0
|
0
|
0
|
0
|
6.71K
|
0
|
0.00
|
|
|
TLT240913C00101000
|
Sep 12, 2024 16:10
|
101
|
0.05
|
0
|
0
|
0
|
0
|
12.66K
|
11.25K
|
0.06
|
|
|
TLT240913C00102000
|
Sep 12, 2024 15:54
|
102
|
0.01
|
0
|
0
|
0
|
0
|
4.42K
|
7.92K
|
0.13
|
|
|
TLT240913C00103000
|
Sep 12, 2024 14:52
|
103
|
0.01
|
0
|
0
|
0
|
0
|
897
|
3.44K
|
0.13
|
|
|
TLT240913C00104000
|
Sep 12, 2024 10:23
|
104
|
0.01
|
0
|
0
|
0
|
0
|
70
|
3.90K
|
0.25
|
|
|
TLT240913C00105000
|
Sep 12, 2024 14:41
|
105
|
0.01
|
0
|
0
|
0
|
0
|
20
|
3.62K
|
0.25
|
|
|
TLT240913C00106000
|
Sep 11, 2024 15:17
|
106
|
0.01
|
0
|
0
|
0
|
0
|
200
|
422
|
0.25
|
|
|
TLT240913C00107000
|
Sep 09, 2024 9:30
|
107
|
0.01
|
0
|
0
|
0
|
0
|
56
|
653
|
0.25
|
|
|
TLT240913C00108000
|
Sep 10, 2024 11:46
|
108
|
0.02
|
0
|
0
|
0
|
0
|
5
|
913
|
0.25
|
|
|
TLT240913C00109000
|
Sep 06, 2024 12:25
|
109
|
0.01
|
0
|
0
|
0
|
0
|
110
|
210
|
0.50
|
|
|
TLT240913C00110000
|
Sep 12, 2024 15:22
|
110
|
0.01
|
0
|
0
|
0
|
0
|
4
|
1.65K
|
0.50
|
|
|
TLT240913C00115000
|
Sep 06, 2024 11:06
|
115
|
0.01
|
0
|
0
|
0
|
0
|
6
|
641
|
0.50
|
|
|
TLT240913C00120000
|
Aug 20, 2024 11:41
|
120
|
0.01
|
0
|
0
|
0
|
0
|
31
|
66
|
0.50
|
|
|
TLT240913C00125000
|
Aug 15, 2024 15:07
|
125
|
0.01
|
0
|
0
|
0
|
0
|
11
|
0
|
0.50
|
|
