Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TME240621C00008000 | 2024-05-09 10:30AM EDT | 8.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TME240621C00009000 | 2024-05-13 12:07PM EDT | 9.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TME240621C00010000 | 2024-05-20 3:29PM EDT | 10.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TME240621C00011000 | 2024-05-15 2:46PM EDT | 11.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| TME240621C00012000 | 2024-05-17 3:04PM EDT | 12.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,731 | 0.00% |
| TME240621C00013000 | 2024-05-17 12:12PM EDT | 13.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 430 | 0.00% |
| TME240621C00014000 | 2024-05-20 3:21PM EDT | 14.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 26 | 310 | 0.00% |
| TME240621C00015000 | 2024-05-20 3:32PM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 68 | 463 | 0.00% |
| TME240621C00016000 | 2024-05-20 3:45PM EDT | 16.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 49 | 1,021 | 6.25% |
| TME240621C00017000 | 2024-05-20 3:00PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 12.50% |
| TME240621C00018000 | 2024-05-20 10:26AM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 157 | 12.50% |
| TME240621C00019000 | 2024-05-20 10:31AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| TME240621C00020000 | 2024-05-16 1:38PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 38 | 25.00% |
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 | 0.00 | 0.00 | - | 6 | 78 | 25.00% |
| TME240621P00011000 | 2024-05-20 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 25.00% |
| TME240621P00012000 | 2024-05-20 12:33PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 4,623 | 25.00% |
| TME240621P00013000 | 2024-05-20 3:55PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,581 | 12.50% |
| TME240621P00014000 | 2024-05-20 3:59PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 323 | 873 | 6.25% |
| TME240621P00015000 | 2024-05-20 3:09PM EDT | 15.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 447 | 1.56% |
| TME240621P00016000 | 2024-05-20 9:56AM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| TME240621P00017000 | 2024-05-20 12:41PM EDT | 17.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 0.00% |
| TME240621P00018000 | 2024-05-17 9:44AM EDT | 18.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.