Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240621C00007000 | 2024-05-06 1:21PM EDT | 7.00 | 6.60 | 6.30 | 9.70 | 0.00 | - | - | 4 | 109.38% |
| TME240621C00008000 | 2024-05-09 10:30AM EDT | 8.00 | 5.41 | 5.40 | 7.40 | 0.00 | - | 12 | 12 | 194.73% |
| TME240621C00009000 | 2024-05-13 12:07PM EDT | 9.00 | 5.00 | 4.40 | 7.30 | 0.00 | - | 2 | 1 | 264.65% |
| TME240621C00010000 | 2024-05-20 3:29PM EDT | 10.00 | 5.22 | 3.40 | 6.60 | 0.00 | - | 1 | 18 | 62.50% |
| TME240621C00011000 | 2024-05-15 2:46PM EDT | 11.00 | 4.40 | 3.50 | 4.20 | 0.00 | - | 1 | 90 | 91.80% |
| TME240621C00012000 | 2024-05-17 3:04PM EDT | 12.00 | 3.43 | 1.45 | 4.60 | 0.00 | - | 1 | 1,731 | 185.25% |
| TME240621C00013000 | 2024-05-17 12:12PM EDT | 13.00 | 2.50 | 1.45 | 3.00 | 0.00 | - | 20 | 430 | 55.47% |
| TME240621C00014000 | 2024-05-20 3:21PM EDT | 14.00 | 1.25 | 0.95 | 1.90 | -0.10 | -7.41% | 8 | 310 | 80.18% |
| TME240621C00015000 | 2024-05-21 2:13PM EDT | 15.00 | 0.57 | 0.55 | 0.60 | -0.18 | -24.00% | 30 | 463 | 34.77% |
| TME240621C00016000 | 2024-05-21 3:14PM EDT | 16.00 | 0.25 | 0.25 | 0.30 | -0.08 | -24.24% | 29 | 1,021 | 38.38% |
| TME240621C00017000 | 2024-05-21 10:21AM EDT | 17.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 25 | 136 | 41.60% |
| TME240621C00018000 | 2024-05-20 10:26AM EDT | 18.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 2 | 157 | 47.66% |
| TME240621C00019000 | 2024-05-20 10:31AM EDT | 19.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 20 | 60.74% |
| TME240621C00020000 | 2024-05-16 1:38PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 38 | 95.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240621P00010000 | 2024-05-14 11:45AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 78 | 71.88% |
| TME240621P00011000 | 2024-05-20 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 57 | 70.31% |
| TME240621P00012000 | 2024-05-21 2:12PM EDT | 12.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 3 | 4,623 | 53.91% |
| TME240621P00013000 | 2024-05-20 3:55PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 1,581 | 47.27% |
| TME240621P00014000 | 2024-05-21 3:36PM EDT | 14.00 | 0.28 | 0.25 | 0.30 | +0.03 | +12.00% | 38 | 873 | 40.63% |
| TME240621P00015000 | 2024-05-21 2:12PM EDT | 15.00 | 0.69 | 0.60 | 0.70 | +0.08 | +13.11% | 120 | 447 | 39.84% |
| TME240621P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 1.20 | 1.25 | 1.40 | +0.05 | +4.35% | 55 | 98 | 44.14% |
| TME240621P00017000 | 2024-05-20 12:41PM EDT | 17.00 | 2.05 | 1.00 | 2.25 | 0.00 | - | 13 | 32 | 49.22% |
| TME240621P00018000 | 2024-05-17 9:44AM EDT | 18.00 | 2.90 | 3.00 | 3.90 | 0.00 | - | 4 | 5 | 77.73% |
© 2024 Yahoo. All rights reserved.