Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
TLT240717P00080000
|
Jul 02, 2024 12:54
|
80
|
0.02
|
0
|
0.01
|
0
|
0
|
0
|
100
|
1.13
|
|
TLT240717P00085000
|
Jul 08, 2024 12:44
|
85
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
4
|
0.75
|
|
TLT240717P00086000
|
Jul 11, 2024 9:46
|
86
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
29
|
0.69
|
|
TLT240717P00087000
|
Jul 09, 2024 12:31
|
87
|
0.02
|
0
|
0.01
|
0
|
0
|
201
|
1.02K
|
0.59
|
|
TLT240717P00088000
|
Jul 17, 2024 10:43
|
88
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
217
|
0.52
|
|
TLT240717P00089000
|
Jul 15, 2024 9:51
|
89
|
0.02
|
0
|
0.01
|
0.01
|
100
|
1
|
441
|
0.48
|
|
TLT240717P00090000
|
Jul 17, 2024 9:42
|
90
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.96K
|
0.40
|
|
TLT240717P00091000
|
Jul 16, 2024 13:42
|
91
|
0.01
|
0
|
0.01
|
0
|
0
|
20
|
1.05K
|
0.31
|
|
TLT240717P00092000
|
Jul 17, 2024 14:49
|
92
|
0.01
|
0
|
0.01
|
0
|
0
|
33
|
2.23K
|
0.23
|
|
TLT240717P00093000
|
Jul 17, 2024 14:49
|
93
|
0.01
|
0.01
|
0.02
|
-0.02
|
-66.67
|
1.44K
|
2.89K
|
0.16
|
|
TLT240717P00094000
|
Jul 17, 2024 15:55
|
94
|
0.01
|
0
|
0.01
|
-0.21
|
-95.45
|
4.87K
|
2.04K
|
0.03
|
|
TLT240717P00095000
|
Jul 17, 2024 15:03
|
95
|
0.61
|
0.76
|
0.82
|
-0.25
|
-29.07
|
80
|
122
|
0.10
|
|
TLT240717P00096000
|
Jul 16, 2024 9:38
|
96
|
2.46
|
1.76
|
1.83
|
0
|
0
|
1
|
0
|
0.21
|
|
TLT240717P00097000
|
Jul 15, 2024 9:32
|
97
|
3.90
|
2.76
|
2.83
|
0
|
0
|
1
|
0
|
0.30
|
|
TLT240717P00098000
|
Jul 12, 2024 9:59
|
98
|
4.35
|
3.75
|
3.85
|
0
|
0
|
0
|
0
|
0.45
|
|
TLT240717P00101000
|
Jul 11, 2024 13:02
|
101
|
7.15
|
6.75
|
6.85
|
0
|
0
|
0
|
0
|
0.70
|
|
TLT240717P00135000
|
Jul 17, 2024 11:41
|
135
|
40.80
|
40.75
|
40.85
|
-0.55
|
-1.33
|
1
|
0
|
2.81
|
|