Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
TLT240913P00075000
|
Aug 21, 2024 10:10
|
75
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
16
|
1.94
|
|
TLT240913P00080000
|
Aug 28, 2024 13:15
|
80
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
57
|
1.56
|
|
TLT240913P00084000
|
Sep 10, 2024 11:37
|
84
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
606
|
1.25
|
|
TLT240913P00085000
|
Aug 30, 2024 13:40
|
85
|
0.01
|
0
|
0.01
|
0
|
0
|
12
|
45
|
1.16
|
|
TLT240913P00086000
|
Sep 04, 2024 14:37
|
86
|
0.01
|
0
|
0.01
|
0
|
0
|
87
|
154
|
1.06
|
|
TLT240913P00087000
|
Sep 05, 2024 12:08
|
87
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
336
|
1.00
|
|
TLT240913P00088000
|
Sep 06, 2024 9:36
|
88
|
0.01
|
0
|
0.01
|
0
|
0
|
11
|
386
|
0.94
|
|
TLT240913P00088500
|
Sep 06, 2024 9:49
|
88.50
|
0.01
|
0
|
0.01
|
0
|
0
|
140
|
331
|
0.91
|
|
TLT240913P00089000
|
Sep 10, 2024 11:37
|
89
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
445
|
0.88
|
|
TLT240913P00089500
|
Sep 06, 2024 13:56
|
89.50
|
0.01
|
0
|
0.01
|
0
|
0
|
298
|
334
|
0.81
|
|
TLT240913P00090000
|
Sep 06, 2024 10:01
|
90
|
0.01
|
0
|
0.01
|
0
|
0
|
35
|
555
|
0.78
|
|
TLT240913P00090500
|
Sep 06, 2024 15:43
|
90.50
|
0.01
|
0
|
0.01
|
0
|
0
|
574
|
701
|
0.75
|
|
TLT240913P00091000
|
Sep 06, 2024 15:48
|
91
|
0.01
|
0
|
0.01
|
0
|
0
|
11
|
505
|
0.72
|
|
TLT240913P00091500
|
Sep 06, 2024 10:24
|
91.50
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
227
|
0.69
|
|
TLT240913P00092000
|
Sep 10, 2024 11:49
|
92
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
565
|
0.66
|
|
TLT240913P00092500
|
Sep 12, 2024 13:43
|
92.50
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
155
|
0.61
|
|
TLT240913P00093000
|
Sep 13, 2024 14:51
|
93
|
0.01
|
0
|
0.01
|
0
|
0
|
12
|
770
|
0.56
|
|
TLT240913P00093500
|
Sep 11, 2024 9:30
|
93.50
|
0.01
|
0
|
0.01
|
0
|
0
|
15
|
0
|
0.53
|
|
TLT240913P00094000
|
Sep 12, 2024 9:47
|
94
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
10.43K
|
0.50
|
|
TLT240913P00094500
|
Sep 11, 2024 11:07
|
94.50
|
0.01
|
0
|
0.01
|
0
|
0
|
25
|
997
|
0.51
|
|
TLT240913P00095000
|
Sep 13, 2024 9:34
|
95
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
1.26K
|
0.47
|
|
TLT240913P00095500
|
Sep 13, 2024 10:43
|
95.50
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
609
|
0.43
|
|
TLT240913P00096000
|
Sep 12, 2024 13:28
|
96
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
6.48K
|
0.39
|
|
TLT240913P00096500
|
Sep 13, 2024 14:06
|
96.50
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
1.45K
|
0.35
|
|
TLT240913P00097000
|
Sep 13, 2024 14:27
|
97
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
6.16K
|
0.31
|
|
TLT240913P00097500
|
Sep 13, 2024 14:56
|
97.50
|
0.01
|
0
|
0.01
|
0
|
0
|
16
|
4.34K
|
0.27
|
|
TLT240913P00098000
|
Sep 13, 2024 15:41
|
98
|
0.01
|
0
|
0.01
|
0
|
0
|
42
|
0
|
0.23
|
|
TLT240913P00098500
|
Sep 13, 2024 12:35
|
98.50
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
1.05K
|
7.45K
|
0.19
|
|
TLT240913P00099000
|
Sep 13, 2024 15:41
|
99
|
0.01
|
0
|
0.01
|
-0.04
|
-80.00
|
1.86K
|
18.13K
|
0.15
|
|
TLT240913P00099500
|
Sep 13, 2024 15:57
|
99.50
|
0.01
|
0
|
0.01
|
-0.08
|
-88.89
|
2.07K
|
6.00K
|
0.10
|
|
TLT240913P00100000
|
Sep 13, 2024 15:45
|
100
|
0.01
|
0
|
0.01
|
-0.22
|
-95.65
|
32.05K
|
20.17K
|
0.05
|
|
TLT240913P00101000
|
Sep 13, 2024 16:05
|
101
|
0.60
|
0.59
|
0.66
|
-0.25
|
-29.41
|
509
|
2.34K
|
0.13
|
|
TLT240913P00102000
|
Sep 13, 2024 15:38
|
102
|
1.59
|
1.59
|
1.66
|
-0.25
|
-13.59
|
8
|
0
|
0.25
|
|
TLT240913P00103000
|
Sep 13, 2024 13:40
|
103
|
2.43
|
2.59
|
2.66
|
-0.47
|
-16.21
|
82
|
75
|
0.35
|
|
TLT240913P00104000
|
Sep 11, 2024 10:37
|
104
|
3.85
|
3.55
|
3.70
|
0.97
|
33.68
|
1
|
0
|
0.50
|
|
TLT240913P00105000
|
Sep 12, 2024 10:41
|
105
|
4.95
|
4.55
|
4.70
|
0
|
0
|
1
|
0
|
0.60
|
|
TLT240913P00108000
|
Sep 03, 2024 14:56
|
108
|
10.44
|
7.55
|
7.70
|
0
|
0
|
615
|
0
|
0.70
|
|
TLT240913P00110000
|
Sep 13, 2024 13:56
|
110
|
9.39
|
9.55
|
9.70
|
-0.51
|
-5.15
|
6
|
6
|
0.85
|
|
TLT240913P00115000
|
Aug 30, 2024 10:40
|
115
|
17.65
|
14.55
|
14.70
|
0
|
0
|
1
|
0
|
1.19
|
|