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
|
20.30
|
20.45
|
0
|
0
|
1
|
4
|
1.94
|
|
TLT240913C00085000
|
Sep 12, 2024 15:48
|
85
|
15.25
|
15.30
|
15.45
|
0
|
0
|
3
|
3
|
1.48
|
|
TLT240913C00086000
|
Sep 12, 2024 15:03
|
86
|
14.15
|
14.30
|
14.45
|
0
|
0
|
54
|
37
|
1.39
|
|
TLT240913C00087000
|
Sep 09, 2024 10:01
|
87
|
12.50
|
13.30
|
13.45
|
0
|
0
|
1
|
0
|
1.30
|
|
TLT240913C00088000
|
Sep 11, 2024 10:20
|
88
|
13.22
|
12.30
|
12.45
|
0
|
0
|
1
|
4
|
1.21
|
|
TLT240913C00088500
|
Sep 10, 2024 9:36
|
88.50
|
11.43
|
11.80
|
11.95
|
0
|
0
|
1
|
0
|
1.16
|
|
TLT240913C00089000
|
Sep 11, 2024 10:21
|
89
|
12.25
|
11.30
|
11.45
|
0
|
0
|
1
|
0
|
1.12
|
|
TLT240913C00090000
|
Sep 12, 2024 13:02
|
90
|
9.90
|
10.30
|
10.45
|
0
|
0
|
8
|
24
|
1.03
|
|
TLT240913C00090500
|
Sep 05, 2024 10:00
|
90.50
|
8.95
|
9.80
|
9.95
|
0
|
0
|
2
|
0
|
0.98
|
|
TLT240913C00091000
|
Sep 12, 2024 15:48
|
91
|
9.20
|
9.30
|
9.45
|
0
|
0
|
9
|
4
|
0.94
|
|
TLT240913C00091500
|
Aug 21, 2024 14:00
|
91.50
|
7.75
|
8.80
|
8.95
|
0
|
0
|
1
|
0
|
0.90
|
|
TLT240913C00092000
|
Sep 13, 2024 9:44
|
92
|
8.30
|
8.30
|
8.45
|
1
|
13.70
|
1
|
5
|
0.85
|
|
TLT240913C00092500
|
Aug 28, 2024 10:41
|
92.50
|
5.65
|
7.80
|
7.95
|
0
|
0
|
8
|
13
|
0.80
|
|
TLT240913C00093000
|
Sep 10, 2024 10:38
|
93
|
7.39
|
7.30
|
7.45
|
0.04
|
0.54
|
4
|
0
|
0.76
|
|
TLT240913C00093500
|
Sep 09, 2024 10:40
|
93.50
|
6.23
|
6.80
|
6.95
|
0
|
0
|
1
|
0
|
0.72
|
|
TLT240913C00094000
|
Sep 13, 2024 12:42
|
94
|
6.51
|
6.30
|
6.45
|
0.26
|
4.16
|
1
|
870
|
0.67
|
|
TLT240913C00094500
|
Sep 13, 2024 15:26
|
94.50
|
5.94
|
5.80
|
5.95
|
0.29
|
5.13
|
3
|
0
|
0.63
|
|
TLT240913C00095000
|
Sep 13, 2024 15:13
|
95
|
5.49
|
5.30
|
5.45
|
0.35
|
6.81
|
11
|
2.59K
|
0.58
|
|
TLT240913C00095500
|
Sep 13, 2024 15:51
|
95.50
|
4.93
|
4.80
|
4.95
|
0.18
|
3.79
|
121
|
287
|
0.54
|
|
TLT240913C00096000
|
Sep 13, 2024 15:53
|
96
|
4.45
|
4.30
|
4.45
|
0.25
|
5.95
|
220
|
858
|
0.49
|
|
TLT240913C00096500
|
Sep 13, 2024 15:19
|
96.50
|
3.95
|
3.80
|
3.95
|
0.44
|
12.54
|
39
|
505
|
0.44
|
|
TLT240913C00097000
|
Sep 13, 2024 15:53
|
97
|
3.40
|
3.30
|
3.45
|
0.25
|
7.94
|
710
|
1.28K
|
0.39
|
|
TLT240913C00097500
|
Sep 13, 2024 15:36
|
97.50
|
2.93
|
2.84
|
2.91
|
0.45
|
18.15
|
72
|
1.72K
|
0.13
|
|
TLT240913C00098000
|
Sep 13, 2024 15:52
|
98
|
2.44
|
2.34
|
2.41
|
0.31
|
14.55
|
403
|
1.28K
|
0.13
|
|
TLT240913C00098500
|
Sep 13, 2024 16:02
|
98.50
|
1.85
|
1.84
|
1.90
|
0.19
|
11.45
|
588
|
2.49K
|
0.00
|
|
TLT240913C00099000
|
Sep 13, 2024 16:05
|
99
|
1.40
|
1.37
|
1.41
|
0.13
|
10.24
|
1.08K
|
2.59K
|
0.06
|
|
TLT240913C00099500
|
Sep 13, 2024 16:01
|
99.50
|
0.88
|
0.85
|
0.91
|
0.08
|
10.00
|
868
|
1.64K
|
0.06
|
|
TLT240913C00100000
|
Sep 13, 2024 16:07
|
100
|
0.37
|
0.34
|
0.41
|
-0.03
|
-7.50
|
26.15K
|
0
|
0.03
|
|
TLT240913C00101000
|
Sep 13, 2024 16:05
|
101
|
0.01
|
0
|
0.01
|
-0.04
|
-80.00
|
5.80K
|
11.25K
|
0.07
|
|
TLT240913C00102000
|
Sep 13, 2024 15:31
|
102
|
0.01
|
0
|
0.01
|
0
|
0
|
171
|
7.92K
|
0.16
|
|
TLT240913C00103000
|
Sep 13, 2024 14:04
|
103
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
3.44K
|
0.24
|
|
TLT240913C00104000
|
Sep 13, 2024 15:19
|
104
|
0.01
|
0
|
0.01
|
0
|
0
|
36
|
3.90K
|
0.31
|
|
TLT240913C00105000
|
Sep 13, 2024 12:48
|
105
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
3.62K
|
0.39
|
|
TLT240913C00106000
|
Sep 11, 2024 15:17
|
106
|
0.01
|
0
|
0.01
|
0
|
0
|
200
|
422
|
0.45
|
|
TLT240913C00107000
|
Sep 09, 2024 9:30
|
107
|
0.01
|
0
|
0.01
|
0
|
0
|
56
|
653
|
0.53
|
|
TLT240913C00108000
|
Sep 10, 2024 11:46
|
108
|
0.02
|
0
|
0.01
|
0
|
0
|
5
|
913
|
0.55
|
|
TLT240913C00109000
|
Sep 06, 2024 12:25
|
109
|
0.01
|
0
|
0.01
|
0
|
0
|
110
|
210
|
0.59
|
|
TLT240913C00110000
|
Sep 12, 2024 15:22
|
110
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
1.65K
|
0.66
|
|
TLT240913C00115000
|
Sep 06, 2024 11:06
|
115
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
641
|
0.94
|
|
TLT240913C00120000
|
Aug 20, 2024 11:41
|
120
|
0.01
|
0
|
0.01
|
0
|
0
|
31
|
66
|
1.19
|
|
TLT240913C00125000
|
Aug 15, 2024 15:07
|
125
|
0.01
|
0
|
0.01
|
0
|
0
|
11
|
0
|
1.44
|
|