TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621C00040000 | 2023-09-21 10:16AM EDT | 40.00 | 27.10 | 25.40 | 27.50 | 0.00 | - | 2 | 8 | 0.00% |
| TTE240621C00045000 | 2023-09-07 10:44AM EDT | 45.00 | 19.70 | 19.60 | 20.80 | 0.00 | - | 100 | 103 | 0.00% |
| TTE240621C00050000 | 2024-02-15 11:48AM EDT | 50.00 | 14.70 | 17.70 | 18.70 | 0.00 | - | 1 | 51 | 0.00% |
| TTE240621C00052500 | 2023-07-25 2:49PM EDT | 52.50 | 10.30 | 11.50 | 12.00 | 0.00 | - | - | 7 | 0.00% |
| TTE240621C00055000 | 2024-03-06 11:35AM EDT | 55.00 | 10.78 | 16.70 | 20.30 | 0.00 | - | 3 | 10 | 84.67% |
| TTE240621C00057500 | 2024-04-08 10:51AM EDT | 57.50 | 16.69 | 14.90 | 15.20 | 0.00 | - | 3 | 8 | 0.00% |
| TTE240621C00060000 | 2024-04-25 2:05PM EDT | 60.00 | 14.00 | 10.30 | 13.90 | 0.00 | - | 5 | 35 | 77.73% |
| TTE240621C00062500 | 2024-05-07 10:18AM EDT | 62.50 | 10.05 | 9.50 | 12.60 | 0.00 | - | 2 | 76 | 55.08% |
| TTE240621C00065000 | 2024-05-30 9:38AM EDT | 65.00 | 5.75 | 6.70 | 10.10 | -0.68 | -10.58% | 1 | 139 | 80.25% |
| TTE240621C00067500 | 2024-05-30 10:30AM EDT | 67.50 | 3.40 | 5.10 | 6.30 | -0.30 | -8.11% | 3 | 133 | 40.19% |
| TTE240621C00070000 | 2024-05-31 3:51PM EDT | 70.00 | 3.17 | 3.00 | 3.50 | +1.47 | +86.47% | 26 | 918 | 21.97% |
| TTE240621C00072500 | 2024-05-31 3:31PM EDT | 72.50 | 1.30 | 1.20 | 1.60 | +0.70 | +116.67% | 24 | 1,221 | 19.09% |
| TTE240621C00075000 | 2024-05-31 1:20PM EDT | 75.00 | 0.45 | 0.35 | 0.45 | +0.30 | +200.00% | 2 | 2,286 | 17.14% |
| TTE240621C00077500 | 2024-05-31 2:24PM EDT | 77.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 5,431 | 19.53% |
| TTE240621C00080000 | 2024-05-22 2:32PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 521 | 26.95% |
| TTE240621C00082500 | 2024-05-16 1:02PM EDT | 82.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 50 | 44.43% |
| TTE240621C00085000 | 2024-01-08 11:03AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 241 | 265 | 51.86% |
| TTE240621C00090000 | 2023-10-13 3:17PM EDT | 90.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 55.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621P00037500 | 2023-07-27 10:14AM EDT | 37.50 | 0.40 | 0.30 | 0.55 | 0.00 | - | 8 | 11 | 176.95% |
| TTE240621P00042500 | 2024-03-05 12:46PM EDT | 42.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 80 | 85 | 144.14% |
| TTE240621P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 190 | 168.60% |
| TTE240621P00047500 | 2024-01-08 4:12PM EDT | 47.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 52 | 350 | 109.38% |
| TTE240621P00050000 | 2024-03-11 11:19AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 106.84% |
| TTE240621P00052500 | 2024-02-09 2:07PM EDT | 52.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 83.79% |
| TTE240621P00055000 | 2024-05-22 2:07PM EDT | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 119 | 58.59% |
| TTE240621P00057500 | 2024-04-23 9:30AM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| TTE240621P00060000 | 2024-05-01 3:26PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 42.58% |
| TTE240621P00062500 | 2024-05-29 1:55PM EDT | 62.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 152 | 39.45% |
| TTE240621P00065000 | 2024-05-24 3:03PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 503 | 33.99% |
| TTE240621P00067500 | 2024-05-30 10:41AM EDT | 67.50 | 0.35 | 0.05 | 0.20 | +0.05 | +16.67% | 1 | 314 | 27.05% |
| TTE240621P00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.40 | 0.00 | 1.15 | -0.70 | -63.64% | 9 | 677 | 36.77% |
| TTE240621P00072500 | 2024-05-31 2:50PM EDT | 72.50 | 1.36 | 1.20 | 1.70 | -0.54 | -28.42% | 1 | 155 | 30.10% |
| TTE240621P00075000 | 2024-05-17 2:34PM EDT | 75.00 | 2.75 | 2.45 | 3.90 | 0.00 | - | 3 | 25 | 42.48% |
| TTE240621P00077500 | 2024-04-17 1:30PM EDT | 77.50 | 6.57 | 2.90 | 5.10 | 0.00 | - | 3 | 3 | 33.11% |
| TTE240621P00080000 | 2024-04-15 3:46PM EDT | 80.00 | 8.20 | 6.60 | 7.10 | 0.00 | - | - | 1 | 29.59% |
© 2024 Yahoo. All rights reserved.