TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00035000 | 2024-03-15 3:48PM EDT | 35.00 | 32.90 | 36.10 | 39.80 | 0.00 | - | 5 | 0 | 287.11% |
| TTE240517C00045000 | 2023-10-03 10:32AM EDT | 45.00 | 20.00 | 23.60 | 24.30 | 0.00 | - | - | 10 | 0.00% |
| TTE240517C00050000 | 2023-12-12 12:58PM EDT | 50.00 | 16.45 | 15.40 | 18.60 | 0.00 | - | - | 0 | 0.00% |
| TTE240517C00055000 | 2024-04-02 12:28PM EDT | 55.00 | 16.80 | 15.60 | 16.70 | 0.00 | - | 1 | 1 | 67.38% |
| TTE240517C00057500 | 2024-04-10 1:03PM EDT | 57.50 | 15.70 | 14.10 | 14.50 | 0.00 | - | 6 | 6 | 67.58% |
| TTE240517C00060000 | 2024-05-02 11:56AM EDT | 60.00 | 11.58 | 11.60 | 11.90 | 0.00 | - | 6 | 33 | 52.73% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 9.10 | 9.30 | 0.00 | - | 1 | 24 | 45.90% |
| TTE240517C00065000 | 2024-05-03 12:12PM EDT | 65.00 | 6.69 | 6.70 | 6.90 | -0.21 | -3.04% | 5 | 452 | 39.75% |
| TTE240517C00067500 | 2024-05-02 3:25PM EDT | 67.50 | 4.48 | 4.30 | 4.50 | 0.00 | - | 16 | 323 | 31.10% |
| TTE240517C00070000 | 2024-05-03 12:36PM EDT | 70.00 | 2.18 | 2.10 | 2.20 | -0.02 | -0.91% | 14 | 871 | 21.97% |
| TTE240517C00072500 | 2024-05-03 1:36PM EDT | 72.50 | 0.70 | 0.65 | 0.75 | -0.07 | -9.09% | 145 | 1,893 | 20.12% |
| TTE240517C00075000 | 2024-05-03 12:02PM EDT | 75.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 1 | 2,662 | 19.29% |
| TTE240517C00077500 | 2024-05-01 11:08AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 12 | 1,105 | 22.66% |
| TTE240517C00080000 | 2024-05-02 9:45AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 390 | 29.88% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00042500 | 2023-10-03 10:46AM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 163.18% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 167.38% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 125.10% |
| TTE240517P00050000 | 2024-02-20 12:38PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 76.56% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 58.20% |
| TTE240517P00057500 | 2024-05-02 11:01AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 217 | 54.69% |
| TTE240517P00060000 | 2024-05-01 9:37AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 451 | 45.31% |
| TTE240517P00062500 | 2024-05-02 10:44AM EDT | 62.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 9 | 555 | 52.69% |
| TTE240517P00065000 | 2024-05-02 2:45PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 81 | 27.34% |
| TTE240517P00067500 | 2024-05-03 9:44AM EDT | 67.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 435 | 21.29% |
| TTE240517P00070000 | 2024-05-03 10:22AM EDT | 70.00 | 0.50 | 0.35 | 0.40 | 0.00 | - | 2 | 197 | 18.31% |
| TTE240517P00072500 | 2024-05-03 2:28PM EDT | 72.50 | 1.45 | 1.35 | 1.50 | +0.20 | +16.00% | 10 | 432 | 17.87% |
| TTE240517P00075000 | 2024-05-02 3:55PM EDT | 75.00 | 3.53 | 3.30 | 3.50 | 0.00 | - | 1 | 116 | 18.56% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 5.70 | 6.00 | 0.00 | - | 3 | 0 | 27.64% |
© 2024 Yahoo. All rights reserved.