Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
TLT240717C00080000
|
Jul 16, 2024 14:39
|
80
|
14.16
|
14.15
|
14.25
|
0
|
0
|
1
|
1
|
1.22
|
|
|
TLT240717C00087000
|
Jul 11, 2024 10:28
|
87
|
7
|
7.15
|
7.25
|
0
|
0
|
0
|
10
|
0.64
|
|
|
TLT240717C00088000
|
Jul 17, 2024 15:20
|
88
|
6.27
|
6.15
|
6.25
|
1.72
|
37.80
|
1
|
6
|
0.56
|
|
|
TLT240717C00089000
|
Jul 17, 2024 14:20
|
89
|
5.30
|
5.15
|
5.25
|
1.39
|
35.55
|
30
|
4
|
0.64
|
|
|
TLT240717C00090000
|
Jul 17, 2024 13:02
|
90
|
4.20
|
4.15
|
4.25
|
0.25
|
6.33
|
4
|
38
|
0.54
|
|
|
TLT240717C00091000
|
Jul 17, 2024 15:15
|
91
|
3.35
|
3.15
|
3.25
|
0.24
|
7.72
|
95
|
227
|
0.43
|
|
|
TLT240717C00092000
|
Jul 17, 2024 15:30
|
92
|
2.25
|
2.17
|
2.24
|
0.16
|
7.66
|
263
|
229
|
0.31
|
|
|
TLT240717C00093000
|
Jul 17, 2024 15:58
|
93
|
1.15
|
1.18
|
1.24
|
-0.03
|
-2.54
|
1.52K
|
1.80K
|
0.20
|
|
|
TLT240717C00094000
|
Jul 17, 2024 15:59
|
94
|
0.18
|
0.18
|
0.24
|
-0.21
|
-53.85
|
15.95K
|
12.74K
|
0.06
|
|
|
TLT240717C00095000
|
Jul 17, 2024 15:40
|
95
|
0.01
|
0
|
0.01
|
-0.04
|
-80.00
|
5.60K
|
41.93K
|
0.10
|
|
|
TLT240717C00096000
|
Jul 17, 2024 15:40
|
96
|
0.01
|
0
|
0.01
|
0
|
0
|
288
|
35.87K
|
0.19
|
|
|
TLT240717C00097000
|
Jul 17, 2024 9:35
|
97
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
870
|
0.27
|
|
|
TLT240717C00098000
|
Jul 12, 2024 12:09
|
98
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
149
|
0.35
|
|
|
TLT240717C00099000
|
Jul 05, 2024 12:35
|
99
|
0.02
|
0
|
0.01
|
0
|
0
|
42
|
42
|
0.43
|
|
|
TLT240717C00100000
|
Jul 17, 2024 15:30
|
100
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
2
|
0.50
|
|
