Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018C00070000 | 2024-10-11 3:46PM EDT | 2024-10-18 | 0.85 | 0.75 | 0.90 | +0.20 | +30.77% | 572 | 1,560 | 74.90% |
| TCOM241115C00070000 | 2024-10-11 3:46PM EDT | 2024-11-15 | 2.70 | 2.60 | 2.75 | +0.20 | +8.00% | 88 | 905 | 57.91% |
| TCOM241220C00070000 | 2024-10-11 1:59PM EDT | 2024-12-20 | 4.20 | 3.90 | 4.30 | +0.20 | +5.00% | 4 | 366 | 53.71% |
| TCOM250117C00070000 | 2024-10-11 3:38PM EDT | 2025-01-17 | 5.10 | 4.90 | 5.20 | +0.10 | +2.00% | 2 | 2,679 | 52.52% |
| TCOM250221C00070000 | 2024-10-11 11:23AM EDT | 2025-02-21 | 6.10 | 5.90 | 6.20 | -2.70 | -30.68% | 2 | 5 | 51.47% |
| TCOM250321C00070000 | 2024-10-10 12:22PM EDT | 2025-03-21 | 6.70 | 5.30 | 7.00 | 0.00 | - | 4 | 405 | 52.28% |
| TCOM250620C00070000 | 2024-10-07 1:59PM EDT | 2025-06-20 | 11.12 | 8.50 | 9.30 | 0.00 | - | 2 | 1,683 | 50.57% |
| TCOM250718C00070000 | 2024-10-04 9:30AM EDT | 2025-07-18 | 11.10 | 9.00 | 9.90 | 0.00 | - | 3 | 317 | 50.39% |
| TCOM260116C00070000 | 2024-10-08 9:51AM EDT | 2026-01-16 | 11.10 | 11.60 | 12.70 | 0.00 | - | 3 | 192 | 50.42% |
| TCOM270115C00070000 | 2024-10-03 10:43AM EDT | 2027-01-15 | 14.50 | 14.60 | 17.50 | 0.00 | - | - | 2 | 50.29% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241018P00070000 | 2024-10-11 10:30AM EDT | 2024-10-18 | 5.90 | 5.70 | 6.00 | -1.70 | -22.37% | 81 | 87 | 77.05% |
| TCOM241115P00070000 | 2024-10-11 10:40AM EDT | 2024-11-15 | 7.40 | 7.30 | 7.60 | +0.10 | +1.37% | 8 | 20 | 55.30% |
| TCOM241220P00070000 | 2024-10-11 10:50AM EDT | 2024-12-20 | 8.50 | 7.80 | 9.30 | 0.00 | - | 8 | 356 | 55.81% |
| TCOM250117P00070000 | 2024-10-11 1:27PM EDT | 2025-01-17 | 9.20 | 9.00 | 9.40 | +0.10 | +1.10% | 13 | 270 | 47.83% |
| TCOM250321P00070000 | 2024-10-04 11:41AM EDT | 2025-03-21 | 9.77 | 10.20 | 10.60 | 0.00 | - | 35 | 40 | 44.30% |
| TCOM250620P00070000 | 2024-10-08 9:51AM EDT | 2025-06-20 | 13.00 | 11.40 | 12.40 | 0.00 | - | 1 | 1 | 43.76% |
| TCOM260116P00070000 | 2024-08-14 2:06PM EDT | 2026-01-16 | 28.82 | 21.40 | 23.60 | 0.00 | - | 1 | 0 | 67.43% |
© 2024 Yahoo. All rights reserved.