Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00035000 | 2024-04-04 10:15AM EDT | 35.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4,036 | 0.00% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 66.60% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240517C00043000 | 2024-04-12 11:10AM EDT | 43.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| TCOM240517C00044000 | 2024-04-23 1:33PM EDT | 44.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 451 | 0.00% |
| TCOM240517C00045000 | 2024-04-23 3:29PM EDT | 45.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 205 | 776 | 0.00% |
| TCOM240517C00046000 | 2024-04-23 9:35AM EDT | 46.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| TCOM240517C00047000 | 2024-04-23 3:43PM EDT | 47.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 17 | 71 | 0.00% |
| TCOM240517C00048000 | 2024-04-23 3:38PM EDT | 48.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 200 | 445 | 0.00% |
| TCOM240517C00049000 | 2024-04-23 3:55PM EDT | 49.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 32 | 344 | 0.00% |
| TCOM240517C00050000 | 2024-04-23 3:43PM EDT | 50.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| TCOM240517C00055000 | 2024-04-23 3:38PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 27 | 779 | 6.25% |
| TCOM240517C00060000 | 2024-04-23 12:58PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00037000 | 2024-04-01 10:00AM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TCOM240517P00039000 | 2024-04-01 11:46AM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TCOM240517P00041000 | 2024-04-19 2:22PM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| TCOM240517P00042000 | 2024-04-22 9:46AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| TCOM240517P00044000 | 2024-04-23 10:44AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 12.50% |
| TCOM240517P00045000 | 2024-04-22 3:26PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 217 | 527 | 12.50% |
| TCOM240517P00046000 | 2024-04-23 1:41PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 117 | 12.50% |
| TCOM240517P00047000 | 2024-04-23 2:20PM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 6.25% |
| TCOM240517P00048000 | 2024-04-23 1:03PM EDT | 48.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 295 | 6.25% |
| TCOM240517P00049000 | 2024-04-23 1:04PM EDT | 49.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 24 | 638 | 3.13% |
| TCOM240517P00050000 | 2024-04-23 11:33AM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 39 | 543 | 1.56% |
| TCOM240517P00055000 | 2024-04-23 2:02PM EDT | 55.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.