TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117C00027500 | 2022-11-29 10:36AM EDT | 27.50 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TTE250117C00030000 | 2024-06-17 3:53PM EDT | 30.00 | 36.50 | 36.80 | 40.90 | 0.00 | - | 2 | 0 | 84.08% |
| TTE250117C00032500 | 2022-12-29 4:31PM EDT | 32.50 | 30.22 | 29.80 | 32.50 | 0.00 | - | - | 2 | 0.00% |
| TTE250117C00035000 | 2024-09-23 3:48PM EDT | 35.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTE250117C00037500 | 2022-12-30 12:33PM EDT | 37.50 | 26.00 | 24.70 | 27.70 | 0.00 | - | 13 | 15 | 0.00% |
| TTE250117C00040000 | 2024-09-23 3:44PM EDT | 40.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTE250117C00042500 | 2024-03-12 10:31AM EDT | 42.50 | 23.70 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 120.29% |
| TTE250117C00045000 | 2024-09-23 2:05PM EDT | 45.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TTE250117C00047500 | 2024-09-23 2:05PM EDT | 47.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TTE250117C00050000 | 2024-09-26 12:49PM EDT | 50.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTE250117C00052500 | 2024-02-06 1:14PM EDT | 52.50 | 14.20 | 14.00 | 14.90 | 0.00 | - | 10 | 21 | 0.00% |
| TTE250117C00055000 | 2024-09-17 11:12AM EDT | 55.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE250117C00057500 | 2024-06-18 9:37AM EDT | 57.50 | 11.09 | 11.30 | 15.50 | 0.00 | - | 3 | 51 | 66.87% |
| TTE250117C00060000 | 2024-09-30 10:10AM EDT | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE250117C00062500 | 2024-09-30 2:37PM EDT | 62.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTE250117C00065000 | 2024-10-04 3:20PM EDT | 65.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTE250117C00067500 | 2024-10-03 9:57AM EDT | 67.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE250117C00070000 | 2024-10-04 10:44AM EDT | 70.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TTE250117C00072500 | 2024-10-04 9:30AM EDT | 72.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTE250117C00075000 | 2024-10-04 11:32AM EDT | 75.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TTE250117C00077500 | 2024-10-04 1:22PM EDT | 77.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TTE250117C00080000 | 2024-10-04 9:38AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTE250117C00082500 | 2024-10-02 10:28AM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTE250117C00085000 | 2024-10-02 1:55PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTE250117C00090000 | 2024-08-15 11:32AM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 27.78% |
| TTE250117C00095000 | 2024-08-23 11:28AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 261 | 35.25% |
| TTE250117C00100000 | 2024-07-12 11:31AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 49.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117P00030000 | 2023-12-04 10:45AM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 25.00% |
| TTE250117P00032500 | 2023-06-14 10:00AM EDT | 32.50 | 1.07 | 0.60 | 1.05 | 0.00 | - | 1 | 1 | 98.34% |
| TTE250117P00035000 | 2023-12-20 11:42AM EDT | 35.00 | 0.35 | 0.20 | 3.90 | 0.00 | - | 1 | 31 | 116.16% |
| TTE250117P00037500 | 2023-12-14 3:04PM EDT | 37.50 | 0.43 | 0.00 | 4.50 | 0.00 | - | 6 | 288 | 109.96% |
| TTE250117P00040000 | 2024-08-27 10:33AM EDT | 40.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 159 | 51.17% |
| TTE250117P00042500 | 2024-08-30 12:50PM EDT | 42.50 | 0.70 | 0.00 | 2.00 | 0.00 | - | 4 | 44 | 71.46% |
| TTE250117P00045000 | 2024-09-10 10:13AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTE250117P00047500 | 2024-08-06 10:25AM EDT | 47.50 | 0.46 | 0.05 | 0.00 | 0.00 | - | 250 | 198 | 12.50% |
| TTE250117P00050000 | 2024-08-05 2:43PM EDT | 50.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 259 | 321 | 53.42% |
| TTE250117P00052500 | 2024-09-30 3:32PM EDT | 52.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTE250117P00055000 | 2024-10-03 2:01PM EDT | 55.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTE250117P00057500 | 2024-09-27 11:33AM EDT | 57.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTE250117P00060000 | 2024-09-30 1:29PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TTE250117P00062500 | 2024-10-02 3:07PM EDT | 62.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTE250117P00065000 | 2024-10-02 2:12PM EDT | 65.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTE250117P00067500 | 2024-10-04 12:42PM EDT | 67.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TTE250117P00070000 | 2024-10-04 1:58PM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTE250117P00072500 | 2024-07-23 9:30AM EDT | 72.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| TTE250117P00075000 | 2024-09-23 1:33PM EDT | 75.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTE250117P00077500 | 2024-06-13 1:45PM EDT | 77.50 | 11.15 | 7.80 | 11.10 | 0.00 | - | 1 | 27 | 35.97% |
| TTE250117P00080000 | 2024-05-13 11:44AM EDT | 80.00 | 8.20 | 10.10 | 13.70 | 0.00 | - | 5 | 18 | 41.22% |
| TTE250117P00085000 | 2024-05-13 12:03PM EDT | 85.00 | 12.10 | 14.60 | 18.70 | 0.00 | - | 4 | 4 | 49.19% |
| TTE250117P00090000 | 2024-08-19 3:56PM EDT | 90.00 | 21.20 | 21.50 | 24.30 | 0.00 | - | 1 | 1 | 61.55% |
| TTE250117P00095000 | 2024-08-08 12:55PM EDT | 95.00 | 28.48 | 27.40 | 31.30 | 0.00 | - | 2 | 1 | 68.53% |
| TTE250117P00105000 | 2024-08-08 12:55PM EDT | 105.00 | 38.46 | 37.40 | 41.10 | 0.00 | - | - | 2 | 79.05% |
| TTE250117P00110000 | 2024-08-08 12:55PM EDT | 110.00 | 43.55 | 42.40 | 46.30 | 0.00 | - | - | 0 | 85.08% |
© 2024 Yahoo. All rights reserved.