TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240920C00057500 | 2024-09-10 10:56AM EDT | 57.50 | 8.50 | 11.10 | 12.80 | 0.00 | - | 7 | 26 | 230.27% |
| TTE240920C00060000 | 2024-09-09 9:35AM EDT | 60.00 | 7.00 | 9.20 | 10.10 | 0.00 | - | 6 | 2 | 107.03% |
| TTE240920C00062500 | 2024-09-10 1:20PM EDT | 62.50 | 2.85 | 6.90 | 7.30 | 0.00 | - | 2 | 41 | 62.50% |
| TTE240920C00065000 | 2024-09-16 10:24AM EDT | 65.00 | 3.20 | 4.50 | 5.00 | 0.00 | - | 1 | 74 | 70.90% |
| TTE240920C00067500 | 2024-09-19 11:35AM EDT | 67.50 | 2.25 | 2.10 | 2.30 | +1.00 | +80.00% | 7 | 491 | 44.04% |
| TTE240920C00070000 | 2024-09-19 12:01PM EDT | 70.00 | 0.23 | 0.20 | 0.30 | +0.13 | +130.00% | 3 | 2,008 | 23.15% |
| TTE240920C00072500 | 2024-09-10 3:05PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 5,643 | 35.94% |
| TTE240920C00075000 | 2024-08-29 10:12AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 369 | 95.12% |
| TTE240920C00080000 | 2024-07-24 11:40AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 102.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240920P00055000 | 2024-08-06 11:35AM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 112 | 226.17% |
| TTE240920P00057500 | 2024-08-19 1:35PM EDT | 57.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 424 | 425 | 204.69% |
| TTE240920P00060000 | 2024-09-11 12:29PM EDT | 60.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 38 | 146.48% |
| TTE240920P00062500 | 2024-09-13 1:31PM EDT | 62.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 630 | 70.31% |
| TTE240920P00065000 | 2024-09-19 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 520 | 54.30% |
| TTE240920P00067500 | 2024-09-18 2:30PM EDT | 67.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 137 | 34.57% |
| TTE240920P00070000 | 2024-09-19 12:10PM EDT | 70.00 | 0.50 | 0.50 | 0.60 | -1.28 | -71.91% | 2 | 23 | 17.38% |
| TTE240920P00072500 | 2024-08-27 3:50PM EDT | 72.50 | 2.45 | 2.15 | 3.40 | 0.00 | - | - | 0 | 72.66% |
© 2024 Yahoo. All rights reserved.