Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240419C00045000 | 2024-04-19 3:04PM EDT | 2024-04-19 | 2.76 | 1.80 | 3.20 | -0.76 | -21.59% | 32 | 1,848 | 114.45% |
| TCOM240517C00045000 | 2024-04-19 1:26PM EDT | 2024-05-17 | 3.70 | 3.70 | 3.90 | -0.89 | -19.39% | 1 | 304 | 39.45% |
| TCOM240621C00045000 | 2024-04-19 11:46AM EDT | 2024-06-21 | 4.98 | 4.80 | 5.10 | -0.65 | -11.55% | 161 | 4,207 | 43.73% |
| TCOM240920C00045000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 6.57 | 6.70 | 7.00 | -2.08 | -24.05% | 5 | 182 | 44.56% |
| TCOM250117C00045000 | 2024-04-11 2:02PM EDT | 2025-01-17 | 8.90 | 7.00 | 9.10 | -1.60 | -15.24% | 1 | 311 | 47.02% |
| TCOM250620C00045000 | 2024-04-15 9:32AM EDT | 2025-06-20 | 13.00 | 8.80 | 13.30 | 0.00 | - | 1 | 38 | 59.46% |
| TCOM250718C00045000 | 2024-04-18 1:20PM EDT | 2025-07-18 | 12.04 | 11.00 | 13.20 | 0.00 | - | 1 | 31 | 51.50% |
| TCOM260116C00045000 | 2024-04-09 3:48PM EDT | 2026-01-16 | 13.72 | 12.10 | 14.80 | 0.00 | - | 1 | 64 | 55.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240419P00045000 | 2024-04-12 2:51PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 923 | 68.75% |
| TCOM240517P00045000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 0.65 | 0.55 | 0.65 | +0.19 | +41.30% | 15 | 405 | 33.64% |
| TCOM240621P00045000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 1.57 | 1.45 | 1.55 | +0.07 | +4.67% | 5 | 1,791 | 36.06% |
| TCOM240920P00045000 | 2024-04-19 3:14PM EDT | 2024-09-20 | 2.90 | 2.75 | 2.95 | +0.25 | +9.43% | 6 | 226 | 35.54% |
| TCOM250117P00045000 | 2024-04-19 11:43AM EDT | 2025-01-17 | 4.20 | 4.10 | 4.40 | +0.49 | +13.21% | 2 | 539 | 36.11% |
| TCOM250620P00045000 | 2024-04-18 9:32AM EDT | 2025-06-20 | 5.05 | 3.30 | 5.80 | 0.00 | - | 3 | 15 | 36.10% |
| TCOM250718P00045000 | 2024-04-01 9:57AM EDT | 2025-07-18 | 6.00 | 3.20 | 5.90 | 0.00 | - | 1 | 5 | 35.47% |
© 2024 Yahoo. All rights reserved.