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 | 153.13% |
| 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 | 17.80 | 18.20 | 0.00 | - | 1 | 1 | 69.82% |
| TTE240517C00057500 | 2024-04-10 1:03PM EDT | 57.50 | 15.70 | 14.00 | 16.00 | 0.00 | - | 6 | 6 | 79.64% |
| TTE240517C00060000 | 2024-04-17 3:35PM EDT | 60.00 | 11.90 | 12.90 | 13.20 | 0.00 | - | 2 | 33 | 53.81% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 9.10 | 12.00 | 0.00 | - | 1 | 24 | 80.13% |
| TTE240517C00065000 | 2024-04-18 10:00AM EDT | 65.00 | 7.30 | 6.10 | 8.20 | 0.00 | - | 1 | 462 | 40.14% |
| TTE240517C00067500 | 2024-04-24 3:49PM EDT | 67.50 | 5.70 | 5.30 | 5.80 | +0.21 | +3.83% | 23 | 353 | 32.57% |
| TTE240517C00070000 | 2024-04-24 11:27AM EDT | 70.00 | 3.10 | 3.40 | 3.60 | -0.30 | -8.82% | 24 | 774 | 26.98% |
| TTE240517C00072500 | 2024-04-24 12:45PM EDT | 72.50 | 1.70 | 1.70 | 1.85 | -0.30 | -15.00% | 8 | 1,172 | 23.76% |
| TTE240517C00075000 | 2024-04-24 3:28PM EDT | 75.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 76 | 2,555 | 22.14% |
| TTE240517C00077500 | 2024-04-24 11:09AM EDT | 77.50 | 0.16 | 0.15 | 0.20 | -0.08 | -33.33% | 5 | 1,084 | 20.41% |
| TTE240517C00080000 | 2024-04-22 2:47PM EDT | 80.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 13 | 376 | 23.44% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
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 | 130.08% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 133.69% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 100.39% |
| TTE240517P00050000 | 2024-02-20 12:38PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 62.11% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 52.34% |
| TTE240517P00057500 | 2024-04-04 11:03AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 217 | 44.92% |
| TTE240517P00060000 | 2024-04-16 3:04PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 442 | 37.89% |
| TTE240517P00062500 | 2024-04-23 12:26PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 555 | 30.86% |
| TTE240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 27.34% |
| TTE240517P00067500 | 2024-04-23 3:43PM EDT | 67.50 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 2 | 434 | 21.78% |
| TTE240517P00070000 | 2024-04-24 10:39AM EDT | 70.00 | 0.45 | 0.40 | 0.45 | -0.03 | -6.25% | 6 | 197 | 19.85% |
| TTE240517P00072500 | 2024-04-24 11:43AM EDT | 72.50 | 1.38 | 1.15 | 1.25 | -0.09 | -6.12% | 10 | 353 | 18.80% |
| TTE240517P00075000 | 2024-04-23 3:55PM EDT | 75.00 | 2.45 | 0.50 | 2.75 | 0.00 | - | 17 | 97 | 17.92% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 4.60 | 6.90 | 0.00 | - | 3 | 3 | 54.39% |
© 2024 Yahoo. All rights reserved.