TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250221C00035000 | 2024-09-23 3:47PM EDT | 35.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTE250221C00047500 | 2024-10-01 9:43AM EDT | 47.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTE250221C00050000 | 2024-07-01 9:30AM EDT | 50.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTE250221C00057500 | 2024-07-29 12:26PM EDT | 57.50 | 11.01 | 10.80 | 14.80 | 0.00 | - | - | 1 | 52.49% |
| TTE250221C00060000 | 2024-09-04 2:52PM EDT | 60.00 | 8.10 | 8.70 | 11.70 | 0.00 | - | 3 | 3 | 41.48% |
| TTE250221C00062500 | 2024-10-03 10:18AM EDT | 62.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTE250221C00065000 | 2024-10-01 9:49AM EDT | 65.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TTE250221C00067500 | 2024-09-30 11:09AM EDT | 67.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE250221C00070000 | 2024-09-30 2:10PM EDT | 70.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTE250221C00072500 | 2024-09-30 11:40AM EDT | 72.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTE250221C00075000 | 2024-10-02 2:42PM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTE250221C00080000 | 2024-10-01 9:59AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTE250221C00085000 | 2024-08-07 1:10PM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 28.91% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250221P00050000 | 2024-09-30 3:32PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTE250221P00055000 | 2024-09-13 1:33PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTE250221P00057500 | 2024-09-20 3:29PM EDT | 57.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTE250221P00060000 | 2024-09-24 2:32PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TTE250221P00062500 | 2024-09-25 9:53AM EDT | 62.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TTE250221P00065000 | 2024-09-25 9:57AM EDT | 65.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TTE250221P00067500 | 2024-09-25 9:53AM EDT | 67.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TTE250221P00070000 | 2024-07-03 11:16AM EDT | 70.00 | 4.40 | 6.00 | 7.10 | 0.00 | - | - | 1 | 37.60% |
© 2024 Yahoo. All rights reserved.