Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240419C00001000 | 2023-10-26 10:34AM EDT | 1.00 | 6.10 | 6.60 | 8.70 | 0.00 | - | 13 | 0 | 0.00% |
| TME240419C00002000 | 2023-09-07 10:19AM EDT | 2.00 | 4.80 | 4.40 | 4.60 | 0.00 | - | - | 1 | 0.00% |
| TME240419C00004000 | 2024-03-18 1:26PM EDT | 4.00 | 6.40 | 5.90 | 8.40 | 0.00 | - | - | 0 | 1,923.44% |
| TME240419C00005000 | 2024-03-18 2:58PM EDT | 5.00 | 5.34 | 4.70 | 7.60 | 0.00 | - | 1 | 1 | 1,701.56% |
| TME240419C00006000 | 2024-03-20 12:04PM EDT | 6.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TME240419C00007000 | 2024-04-17 12:07PM EDT | 7.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TME240419C00008000 | 2024-04-17 11:12AM EDT | 8.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TME240419C00009000 | 2024-04-17 3:29PM EDT | 9.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TME240419C00010000 | 2024-04-17 3:41PM EDT | 10.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TME240419C00011000 | 2024-04-17 3:59PM EDT | 11.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TME240419C00012000 | 2024-04-17 1:11PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TME240419C00013000 | 2024-04-12 2:33PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TME240419C00014000 | 2024-03-19 3:26PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TME240419C00015000 | 2024-03-20 2:52PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240419P00004000 | 2024-01-22 11:41AM EDT | 4.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 768.75% |
| TME240419P00005000 | 2024-03-18 1:42PM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 60 | 71 | 890.63% |
| TME240419P00006000 | 2023-11-17 4:14PM EDT | 6.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 120 | 153 | 568.75% |
| TME240419P00007000 | 2024-04-08 10:56AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TME240419P00008000 | 2024-04-11 1:45PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TME240419P00009000 | 2024-04-15 3:51PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TME240419P00010000 | 2024-04-11 9:52AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TME240419P00011000 | 2024-04-17 11:52AM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TME240419P00012000 | 2024-04-17 12:44PM EDT | 12.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TME240419P00013000 | 2024-04-05 11:58AM EDT | 13.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TME240419P00015000 | 2024-04-12 3:07PM EDT | 15.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.