Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 14.00 | 18.00 | 0.00 | - | 1 | 1 | 109.47% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 9.00 | 12.00 | 0.00 | - | 1 | 4,036 | 116.60% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 65.53% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 99.12% |
| TCOM240517C00043000 | 2024-04-25 10:35AM EDT | 43.00 | 6.86 | 6.30 | 9.60 | 0.00 | - | 1 | 30 | 56.35% |
| TCOM240517C00044000 | 2024-04-24 10:02AM EDT | 44.00 | 6.62 | 6.40 | 8.20 | 0.00 | - | 1 | 451 | 63.57% |
| TCOM240517C00045000 | 2024-04-26 3:58PM EDT | 45.00 | 5.90 | 5.80 | 6.20 | +0.20 | +3.51% | 48 | 716 | 53.52% |
| TCOM240517C00046000 | 2024-04-26 10:55AM EDT | 46.00 | 5.10 | 4.90 | 5.20 | +0.75 | +17.24% | 40 | 120 | 46.92% |
| TCOM240517C00047000 | 2024-04-26 12:02PM EDT | 47.00 | 4.00 | 4.10 | 4.30 | +0.50 | +14.29% | 5 | 65 | 43.02% |
| TCOM240517C00048000 | 2024-04-26 10:38AM EDT | 48.00 | 3.20 | 3.30 | 3.50 | +0.03 | +0.95% | 14 | 444 | 40.87% |
| TCOM240517C00049000 | 2024-04-26 1:34PM EDT | 49.00 | 2.55 | 2.60 | 2.75 | +0.45 | +21.43% | 9 | 344 | 38.62% |
| TCOM240517C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 2.05 | 2.00 | 2.10 | +0.15 | +7.89% | 351 | 2,717 | 37.06% |
| TCOM240517C00055000 | 2024-04-26 1:50PM EDT | 55.00 | 0.45 | 0.35 | 0.50 | +0.07 | +18.42% | 187 | 762 | 38.92% |
| TCOM240517C00060000 | 2024-04-26 9:55AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | -0.05 | -25.00% | 11 | 17 | 50.98% |
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 | 0.75 | 0.00 | - | 1 | 1 | 94.63% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 120.80% |
| TCOM240517P00039000 | 2024-04-25 11:03AM EDT | 39.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 81.93% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4,076 | 75.68% |
| TCOM240517P00041000 | 2024-04-19 2:22PM EDT | 41.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 69.53% |
| TCOM240517P00042000 | 2024-04-22 9:46AM EDT | 42.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 50.59% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 57.52% |
| TCOM240517P00044000 | 2024-04-23 10:44AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 332 | 51.47% |
| TCOM240517P00045000 | 2024-04-26 10:44AM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 541 | 37.79% |
| TCOM240517P00046000 | 2024-04-26 1:40PM EDT | 46.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 11 | 120 | 36.62% |
| TCOM240517P00047000 | 2024-04-26 10:37AM EDT | 47.00 | 0.40 | 0.35 | 0.45 | -0.06 | -13.04% | 5 | 216 | 35.74% |
| TCOM240517P00048000 | 2024-04-26 1:53PM EDT | 48.00 | 0.60 | 0.55 | 0.65 | -0.25 | -29.41% | 5 | 297 | 34.57% |
| TCOM240517P00049000 | 2024-04-26 3:44PM EDT | 49.00 | 0.94 | 0.85 | 0.95 | -0.21 | -18.26% | 20 | 671 | 34.13% |
| TCOM240517P00050000 | 2024-04-26 3:44PM EDT | 50.00 | 1.34 | 1.25 | 1.35 | -0.05 | -3.60% | 411 | 564 | 33.94% |
| TCOM240517P00055000 | 2024-04-24 10:23AM EDT | 55.00 | 4.23 | 2.90 | 4.90 | -0.47 | -10.00% | 1 | 10 | 38.92% |
© 2024 Yahoo. All rights reserved.