TotalEnergies SE (TTE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621C00040000 | 2024-06-17 9:56AM EDT | 40.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TTE240621C00045000 | 2024-06-17 1:49PM EDT | 45.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TTE240621C00050000 | 2024-06-17 1:49PM EDT | 50.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TTE240621C00052500 | 2024-06-17 3:47PM EDT | 52.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTE240621C00055000 | 2024-06-17 3:49PM EDT | 55.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| TTE240621C00057500 | 2024-06-17 3:52PM EDT | 57.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTE240621C00060000 | 2024-06-17 1:49PM EDT | 60.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TTE240621C00062500 | 2024-06-17 3:35PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| TTE240621C00065000 | 2024-06-17 3:35PM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 289 | 7 | 0.00% |
| TTE240621C00067500 | 2024-06-18 1:08PM EDT | 67.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 158 | 241 | 6.25% |
| TTE240621C00070000 | 2024-06-18 3:28PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 898 | 12.50% |
| TTE240621C00072500 | 2024-06-18 12:36PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 1,271 | 25.00% |
| TTE240621C00075000 | 2024-06-18 2:49PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,287 | 50.00% |
| TTE240621C00077500 | 2024-06-11 11:07AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 5,429 | 50.00% |
| TTE240621C00080000 | 2024-06-18 9:57AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 521 | 50.00% |
| TTE240621C00082500 | 2024-05-16 1:02PM EDT | 82.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 50 | 263.28% |
| TTE240621C00085000 | 2024-01-08 11:03AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 241 | 265 | 198.44% |
| TTE240621C00090000 | 2023-10-13 3:17PM EDT | 90.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 233.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621P00037500 | 2023-07-27 10:14AM EDT | 37.50 | 0.40 | 0.30 | 0.55 | 0.00 | - | 8 | 11 | 488.67% |
| TTE240621P00042500 | 2024-03-05 12:46PM EDT | 42.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 80 | 85 | 386.72% |
| TTE240621P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 190 | 452.34% |
| TTE240621P00047500 | 2024-01-08 4:12PM EDT | 47.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 52 | 350 | 280.47% |
| TTE240621P00050000 | 2024-03-11 11:19AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 267.97% |
| TTE240621P00052500 | 2024-02-09 2:07PM EDT | 52.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 200.78% |
| TTE240621P00055000 | 2024-05-22 2:07PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| TTE240621P00057500 | 2024-04-23 9:30AM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| TTE240621P00060000 | 2024-05-01 3:26PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 69.53% |
| TTE240621P00062500 | 2024-06-17 10:56AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 25.00% |
| TTE240621P00065000 | 2024-06-18 10:05AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 12.50% |
| TTE240621P00067500 | 2024-06-18 11:31AM EDT | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 348 | 0.00% |
| TTE240621P00070000 | 2024-06-18 10:32AM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 0.00% |
| TTE240621P00072500 | 2024-06-17 2:00PM EDT | 72.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 16 | 65 | 0.00% |
| TTE240621P00075000 | 2024-05-17 2:34PM EDT | 75.00 | 2.75 | 9.50 | 12.20 | 0.00 | - | 3 | 25 | 275.29% |
| TTE240621P00077500 | 2024-04-17 1:30PM EDT | 77.50 | 6.57 | 2.90 | 5.10 | 0.00 | - | 3 | 3 | 0.00% |
| TTE240621P00080000 | 2024-04-15 3:46PM EDT | 80.00 | 8.20 | 6.60 | 7.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.