Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240719C00002000 | 2024-01-08 10:46AM EDT | 2.00 | 6.60 | 7.60 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| TME240719C00003000 | 2024-01-11 10:31AM EDT | 3.00 | 6.30 | 5.00 | 8.60 | 0.00 | - | 1 | 6 | 0.00% |
| TME240719C00005000 | 2024-01-19 3:51PM EDT | 5.00 | 3.71 | 4.70 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| TME240719C00006000 | 2024-05-01 1:40PM EDT | 6.00 | 6.48 | 7.50 | 10.40 | 0.00 | - | 1 | 21 | 308.40% |
| TME240719C00007000 | 2024-05-15 2:56PM EDT | 7.00 | 8.30 | 7.10 | 9.80 | 0.00 | - | 6 | 597 | 171.29% |
| TME240719C00008000 | 2024-05-14 9:30AM EDT | 8.00 | 7.20 | 5.30 | 8.80 | 0.00 | - | 1 | 110 | 88.28% |
| TME240719C00009000 | 2024-05-15 10:53AM EDT | 9.00 | 5.90 | 4.30 | 7.00 | 0.00 | - | 5 | 10,329 | 169.73% |
| TME240719C00010000 | 2024-05-21 1:44PM EDT | 10.00 | 5.02 | 3.50 | 5.10 | -0.23 | -4.38% | 4 | 6,950 | 69.14% |
| TME240719C00011000 | 2024-05-15 12:46PM EDT | 11.00 | 4.40 | 3.90 | 4.20 | 0.00 | - | 6 | 436 | 66.60% |
| TME240719C00012000 | 2024-05-20 12:50PM EDT | 12.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 1 | 3,315 | 52.34% |
| TME240719C00013000 | 2024-05-21 11:27AM EDT | 13.00 | 2.14 | 2.10 | 2.25 | -0.26 | -10.83% | 8 | 3,567 | 41.90% |
| TME240719C00014000 | 2024-05-21 9:58AM EDT | 14.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 20 | 2,578 | 39.65% |
| TME240719C00015000 | 2024-05-21 11:27AM EDT | 15.00 | 0.87 | 0.80 | 0.95 | -0.14 | -13.86% | 3 | 2,390 | 39.75% |
| TME240719C00016000 | 2024-05-21 3:59PM EDT | 16.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 3 | 1,955 | 39.16% |
| TME240719C00017000 | 2024-05-21 1:31PM EDT | 17.00 | 0.27 | 0.20 | 0.35 | -0.07 | -20.59% | 50 | 296 | 41.70% |
| TME240719C00018000 | 2024-05-17 11:36AM EDT | 18.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 71 | 42.29% |
| TME240719C00019000 | 2024-05-20 3:08PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 101 | 46.29% |
| TME240719C00020000 | 2024-05-16 12:13PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | - | 33 | 48.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240719P00003000 | 2024-01-22 11:57AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 5 | 204.69% |
| TME240719P00005000 | 2024-05-14 12:18PM EDT | 5.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 331 | 384 | 142.19% |
| TME240719P00006000 | 2024-03-26 2:35PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 107.81% |
| TME240719P00007000 | 2024-05-07 1:50PM EDT | 7.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 152 | 101.56% |
| TME240719P00008000 | 2024-04-23 3:28PM EDT | 8.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 206 | 85.55% |
| TME240719P00009000 | 2024-05-15 11:06AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 772 | 71.48% |
| TME240719P00010000 | 2024-05-15 10:41AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 604 | 2,939 | 97.85% |
| TME240719P00011000 | 2024-05-15 11:09AM EDT | 11.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 43 | 50.98% |
| TME240719P00012000 | 2024-05-21 1:40PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 301 | 2,918 | 47.07% |
| TME240719P00013000 | 2024-05-21 1:45PM EDT | 13.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 1,820 | 41.21% |
| TME240719P00014000 | 2024-05-21 12:37PM EDT | 14.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 45 | 143 | 39.26% |
| TME240719P00015000 | 2024-05-21 10:59AM EDT | 15.00 | 0.85 | 0.80 | 0.90 | +0.05 | +6.25% | 15 | 123 | 37.26% |
| TME240719P00016000 | 2024-05-17 2:10PM EDT | 16.00 | 1.30 | 1.45 | 1.60 | 0.00 | - | 28 | 28 | 40.92% |
© 2024 Yahoo. All rights reserved.