Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240816C00008000 | 2024-04-15 10:59AM EDT | 8.00 | 3.71 | 6.70 | 6.90 | 0.00 | - | - | 1 | 0.00% |
| TME240816C00009000 | 2024-04-22 1:43PM EDT | 9.00 | 3.10 | 4.20 | 7.70 | 0.00 | - | 1 | 3 | 180.18% |
| TME240816C00010000 | 2024-05-13 11:08AM EDT | 10.00 | 4.60 | 4.90 | 6.90 | 0.00 | - | 2 | 75 | 113.38% |
| TME240816C00011000 | 2024-05-17 2:55PM EDT | 11.00 | 4.50 | 2.60 | 4.80 | 0.00 | - | 1 | 510 | 90.53% |
| TME240816C00012000 | 2024-05-15 3:32PM EDT | 12.00 | 3.60 | 3.10 | 4.20 | 0.00 | - | 5 | 4,534 | 67.38% |
| TME240816C00013000 | 2024-05-16 1:49PM EDT | 13.00 | 2.80 | 2.35 | 2.55 | 0.00 | - | 1 | 95 | 48.44% |
| TME240816C00014000 | 2024-05-20 11:46AM EDT | 14.00 | 1.88 | 1.70 | 1.85 | 0.00 | - | 20 | 1,040 | 45.70% |
| TME240816C00015000 | 2024-05-17 2:31PM EDT | 15.00 | 1.50 | 1.15 | 1.30 | 0.00 | - | 61 | 153 | 44.53% |
| TME240816C00016000 | 2024-05-20 3:39PM EDT | 16.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 88 | 133 | 44.43% |
| TME240816C00017000 | 2024-05-21 9:49AM EDT | 17.00 | 0.57 | 0.50 | 0.55 | -0.13 | -18.57% | 13 | 84 | 42.19% |
| TME240816C00018000 | 2024-05-15 2:33PM EDT | 18.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 192 | 200 | 44.43% |
| TME240816C00019000 | 2024-05-15 12:33PM EDT | 19.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 17 | 46.68% |
| TME240816C00020000 | 2024-05-17 12:02PM EDT | 20.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240816P00008000 | 2024-05-20 9:36AM EDT | 8.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 70.31% |
| TME240816P00010000 | 2024-05-07 12:56PM EDT | 10.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 84 | 81.93% |
| TME240816P00011000 | 2024-05-20 1:09PM EDT | 11.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 20 | 1,843 | 67.58% |
| TME240816P00012000 | 2024-05-20 10:53AM EDT | 12.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 20 | 50 | 48.54% |
| TME240816P00013000 | 2024-05-17 1:05PM EDT | 13.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 10 | 485 | 43.56% |
| TME240816P00014000 | 2024-05-17 9:54AM EDT | 14.00 | 0.70 | 0.65 | 0.80 | +0.10 | +16.67% | 1 | 2,806 | 43.51% |
| TME240816P00015000 | 2024-05-21 2:19PM EDT | 15.00 | 1.20 | 1.10 | 1.25 | +0.10 | +9.09% | 23 | 34 | 42.48% |
| TME240816P00016000 | 2024-05-21 2:29PM EDT | 16.00 | 1.80 | 1.70 | 1.85 | +0.20 | +12.50% | 1 | 40 | 42.33% |
© 2024 Yahoo. All rights reserved.