Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME241018C00007000 | 2024-05-13 10:01AM EDT | 7.00 | 7.30 | 7.90 | 8.30 | 0.00 | - | 7 | 7 | 84.18% |
| TME241018C00008000 | 2024-04-09 9:35AM EDT | 8.00 | 4.30 | 4.00 | 7.40 | 0.00 | - | 1 | 1 | 80.08% |
| TME241018C00009000 | 2024-05-13 10:22AM EDT | 9.00 | 5.40 | 6.00 | 6.50 | 0.00 | - | 6 | 8 | 56.06% |
| TME241018C00010000 | 2024-05-13 3:54PM EDT | 10.00 | 5.00 | 5.20 | 5.50 | 0.00 | - | 24 | 433 | 53.81% |
| TME241018C00011000 | 2024-05-15 12:41PM EDT | 11.00 | 4.67 | 4.30 | 5.10 | 0.00 | - | 1 | 98 | 60.94% |
| TME241018C00012000 | 2024-05-20 12:18PM EDT | 12.00 | 3.55 | 3.50 | 3.70 | 0.00 | - | 13 | 3,918 | 49.71% |
| TME241018C00013000 | 2024-05-16 12:33PM EDT | 13.00 | 3.15 | 2.80 | 2.95 | 0.00 | - | 9 | 433 | 47.12% |
| TME241018C00014000 | 2024-05-17 1:20PM EDT | 14.00 | 2.53 | 2.15 | 2.30 | 0.00 | - | 25 | 2,316 | 45.36% |
| TME241018C00015000 | 2024-05-20 2:24PM EDT | 15.00 | 1.67 | 1.70 | 1.80 | 0.00 | - | 4 | 467 | 45.31% |
| TME241018C00016000 | 2024-05-17 3:46PM EDT | 16.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 22 | 965 | 44.24% |
| TME241018C00017000 | 2024-05-17 10:07AM EDT | 17.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 1 | 484 | 43.60% |
| TME241018C00018000 | 2024-05-17 10:10AM EDT | 18.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 16 | 30 | 43.70% |
| TME241018C00019000 | 2024-05-17 1:38PM EDT | 19.00 | 0.58 | 0.40 | 0.55 | 0.00 | - | 1 | 200 | 43.56% |
| TME241018C00020000 | 2024-05-15 2:57PM EDT | 20.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 315 | 316 | 43.46% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME241018P00007000 | 2024-03-19 1:23PM EDT | 7.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 101.17% |
| TME241018P00008000 | 2024-04-08 10:56AM EDT | 8.00 | 0.21 | 0.05 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| TME241018P00009000 | 2024-05-17 2:32PM EDT | 9.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 4 | 2,033 | 75.10% |
| TME241018P00010000 | 2024-05-08 9:36AM EDT | 10.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 5 | 2,396 | 51.17% |
| TME241018P00011000 | 2024-05-15 2:37PM EDT | 11.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 684 | 47.36% |
| TME241018P00012000 | 2024-05-14 10:27AM EDT | 12.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 3 | 272 | 44.24% |
| TME241018P00013000 | 2024-05-15 2:44PM EDT | 13.00 | 0.52 | 0.55 | 0.65 | 0.00 | - | 6 | 581 | 40.97% |
| TME241018P00014000 | 2024-05-16 9:45AM EDT | 14.00 | 0.85 | 0.90 | 1.00 | 0.00 | - | 23 | 102 | 40.04% |
| TME241018P00015000 | 2024-05-17 1:22PM EDT | 15.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 26 | 415 | 40.38% |
| TME241018P00016000 | 2024-05-17 10:22AM EDT | 16.00 | 1.85 | 1.90 | 2.05 | 0.00 | - | 23 | 30 | 39.36% |
| TME241018P00017000 | 2024-05-20 12:12PM EDT | 17.00 | 2.65 | 2.55 | 2.70 | 0.00 | - | 1 | 65 | 38.48% |
| TME241018P00020000 | 2024-05-01 2:15PM EDT | 20.00 | 7.50 | 5.00 | 5.20 | 0.00 | - | - | 0 | 39.94% |
© 2024 Yahoo. All rights reserved.