Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:60.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018C00060000 | 2024-10-11 11:23AM EDT | 2024-10-18 | 5.80 | 5.60 | 5.90 | +1.00 | +20.83% | 20 | 2,146 | 59.38% |
| TCOM241115C00060000 | 2024-10-11 11:28AM EDT | 2024-11-15 | 7.55 | 7.10 | 7.40 | +1.05 | +16.15% | 31 | 320 | 52.34% |
| TCOM241220C00060000 | 2024-10-11 10:14AM EDT | 2024-12-20 | 8.05 | 8.70 | 8.90 | +0.54 | +7.19% | 1 | 1,268 | 52.78% |
| TCOM250117C00060000 | 2024-10-10 11:24AM EDT | 2025-01-17 | 9.80 | 9.60 | 9.90 | 0.00 | - | 11 | 1,937 | 52.49% |
| TCOM250321C00060000 | 2024-10-04 12:50PM EDT | 2025-03-21 | 13.80 | 11.10 | 11.70 | 0.00 | - | 6 | 311 | 51.45% |
| TCOM250620C00060000 | 2024-10-03 12:06PM EDT | 2025-06-20 | 13.20 | 12.80 | 13.80 | 0.00 | - | 4 | 288 | 50.71% |
| TCOM250718C00060000 | 2024-09-16 1:58PM EDT | 2025-07-18 | 2.50 | 13.30 | 14.30 | 0.00 | - | 3 | 71 | 50.50% |
| TCOM260116C00060000 | 2024-10-11 11:31AM EDT | 2026-01-16 | 16.90 | 16.10 | 17.30 | +1.35 | +8.68% | 12 | 140 | 50.13% |
| TCOM270115C00060000 | 2024-10-08 11:18AM EDT | 2027-01-15 | 19.93 | 19.70 | 21.70 | 0.00 | - | 2 | 2 | 51.71% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018P00060000 | 2024-10-11 11:32AM EDT | 2024-10-18 | 0.55 | 0.55 | 0.60 | 0.00 | - | 228 | 1,526 | 62.50% |
| TCOM241115P00060000 | 2024-10-11 11:32AM EDT | 2024-11-15 | 1.89 | 1.85 | 2.00 | -0.08 | -4.06% | 15 | 726 | 51.27% |
| TCOM241220P00060000 | 2024-10-11 11:31AM EDT | 2024-12-20 | 3.04 | 3.00 | 3.20 | +0.02 | +0.66% | 31 | 239 | 49.37% |
| TCOM250117P00060000 | 2024-10-10 11:48AM EDT | 2025-01-17 | 3.70 | 3.40 | 4.00 | 0.00 | - | 1 | 296 | 48.41% |
| TCOM250321P00060000 | 2024-10-09 3:56PM EDT | 2025-03-21 | 5.80 | 4.80 | 5.20 | 0.00 | - | 5 | 57 | 45.48% |
| TCOM250620P00060000 | 2024-09-26 10:00AM EDT | 2025-06-20 | 9.09 | 6.10 | 7.00 | 0.00 | - | 10 | 10 | 45.46% |
| TCOM250718P00060000 | 2023-11-21 11:53AM EDT | 2025-07-18 | 26.60 | 24.60 | 26.90 | 0.00 | - | - | 0 | 137.00% |
| TCOM260116P00060000 | 2024-10-10 9:43AM EDT | 2026-01-16 | 8.80 | 8.10 | 9.30 | 0.00 | - | 15 | 27 | 42.15% |
| TCOM270115P00060000 | 2024-10-01 10:43AM EDT | 2027-01-15 | 12.59 | 8.50 | 13.40 | 0.00 | - | - | 1 | 43.03% |
© 2024 Yahoo. All rights reserved.