TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816C00035000 | 2024-04-10 11:46AM EDT | 35.00 | 38.28 | 36.80 | 41.20 | 0.00 | - | 20 | 8 | 156.35% |
| TTE240816C00045000 | 2024-02-15 2:01PM EDT | 45.00 | 19.85 | 21.30 | 25.40 | 0.00 | - | 20 | 20 | 0.00% |
| TTE240816C00055000 | 2024-05-22 2:37PM EDT | 55.00 | 15.49 | 14.40 | 17.20 | +4.89 | +46.13% | 2 | 10 | 56.62% |
| TTE240816C00057500 | 2024-04-10 12:56PM EDT | 57.50 | 16.23 | 15.20 | 18.60 | 0.00 | - | 1 | 3 | 72.52% |
| TTE240816C00060000 | 2024-03-15 1:40PM EDT | 60.00 | 9.00 | 13.20 | 13.70 | 0.00 | - | 2 | 11 | 55.42% |
| TTE240816C00062500 | 2024-03-26 3:50PM EDT | 62.50 | 7.10 | 9.80 | 13.70 | 0.00 | - | 1 | 11 | 54.75% |
| TTE240816C00065000 | 2024-05-02 3:16PM EDT | 65.00 | 8.00 | 4.20 | 8.30 | 0.00 | - | 2 | 269 | 38.77% |
| TTE240816C00067500 | 2024-05-21 10:14AM EDT | 67.50 | 5.72 | 2.75 | 5.60 | 0.00 | - | 4 | 41 | 29.33% |
| TTE240816C00070000 | 2024-05-16 3:52PM EDT | 70.00 | 2.73 | 2.45 | 3.10 | -1.48 | -35.15% | 2 | 219 | 20.90% |
| TTE240816C00072500 | 2024-05-20 12:14PM EDT | 72.50 | 2.93 | 0.00 | 2.30 | 0.00 | - | 1 | 300 | 23.10% |
| TTE240816C00075000 | 2024-05-22 3:08PM EDT | 75.00 | 0.85 | 0.70 | 1.15 | -0.90 | -51.43% | 10 | 757 | 20.22% |
| TTE240816C00077500 | 2024-05-22 12:25PM EDT | 77.50 | 0.49 | 0.00 | 0.95 | -0.56 | -53.33% | 8 | 238 | 23.32% |
| TTE240816C00080000 | 2024-05-20 10:27AM EDT | 80.00 | 0.20 | 0.15 | 0.35 | -0.15 | -42.86% | 1 | 1,550 | 20.24% |
| TTE240816C00082500 | 2024-05-15 12:12PM EDT | 82.50 | 0.33 | 0.00 | 2.25 | 0.00 | - | 10 | 20 | 44.41% |
| TTE240816C00085000 | 2024-05-14 3:35PM EDT | 85.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 8 | 36.06% |
| TTE240816C00095000 | 2024-01-05 3:02PM EDT | 95.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 45.51% |
| TTE240816C00100000 | 2024-01-05 3:02PM EDT | 100.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 58.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816P00037500 | 2024-02-21 11:05AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 77.30% |
| TTE240816P00040000 | 2024-05-06 11:34AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 90.14% |
| TTE240816P00045000 | 2024-02-07 12:21PM EDT | 45.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 48.54% |
| TTE240816P00047500 | 2024-02-21 3:21PM EDT | 47.50 | 0.31 | 0.00 | 0.55 | 0.00 | - | - | 1 | 56.64% |
| TTE240816P00050000 | 2024-03-15 12:46PM EDT | 50.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 50.64% |
| TTE240816P00055000 | 2024-03-20 2:31PM EDT | 55.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 52 | 75 | 35.06% |
| TTE240816P00057500 | 2024-04-25 12:50PM EDT | 57.50 | 0.22 | 0.00 | 0.65 | 0.00 | - | 2 | 26 | 35.47% |
| TTE240816P00060000 | 2024-04-26 10:57AM EDT | 60.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 25.05% |
| TTE240816P00062500 | 2024-05-15 9:55AM EDT | 62.50 | 0.30 | 0.25 | 0.55 | +0.11 | +57.89% | 1 | 331 | 23.10% |
| TTE240816P00065000 | 2024-05-22 11:15AM EDT | 65.00 | 0.61 | 0.45 | 0.75 | -0.09 | -12.86% | 3 | 314 | 19.95% |
| TTE240816P00067500 | 2024-05-17 10:06AM EDT | 67.50 | 0.75 | 0.00 | 1.95 | 0.00 | - | 7 | 132 | 23.98% |
| TTE240816P00070000 | 2024-05-22 12:31PM EDT | 70.00 | 2.05 | 1.90 | 2.25 | +0.65 | +46.43% | 6 | 690 | 18.13% |
| TTE240816P00072500 | 2024-05-15 3:47PM EDT | 72.50 | 3.41 | 1.70 | 5.20 | +1.21 | +55.00% | 2 | 202 | 29.52% |
| TTE240816P00075000 | 2024-05-01 11:08AM EDT | 75.00 | 4.80 | 3.70 | 6.60 | 0.00 | - | 1 | 54 | 27.76% |
© 2024 Yahoo. All rights reserved.