TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621C00070000 | 2024-06-14 2:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 4 | 893 | 26.95% |
| TTE240719C00070000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 0.38 | 0.25 | 0.55 | -0.11 | -22.45% | 8 | 151 | 23.68% |
| TTE240816C00070000 | 2024-06-12 2:03PM EDT | 2024-08-16 | 0.70 | 0.65 | 1.90 | -1.15 | -62.16% | 4 | 306 | 32.25% |
| TTE241115C00070000 | 2024-06-14 3:30PM EDT | 2024-11-15 | 1.90 | 1.80 | 2.10 | -0.35 | -15.56% | 5 | 155 | 21.89% |
| TTE250117C00070000 | 2024-06-14 9:30AM EDT | 2025-01-17 | 2.55 | 1.65 | 2.80 | -0.59 | -18.79% | 24 | 496 | 22.08% |
| TTE260116C00070000 | 2024-06-14 10:39AM EDT | 2026-01-16 | 5.27 | 5.30 | 6.90 | -1.79 | -25.35% | 1 | 97 | 26.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621P00070000 | 2024-06-12 12:44PM EDT | 2024-06-21 | 1.48 | 4.60 | 5.90 | 0.00 | - | 1 | 687 | 69.82% |
| TTE240719P00070000 | 2024-06-11 10:19AM EDT | 2024-07-19 | 2.40 | 3.10 | 7.20 | 0.00 | - | 4 | 117 | 57.30% |
| TTE240816P00070000 | 2024-06-14 2:40PM EDT | 2024-08-16 | 5.47 | 4.70 | 7.50 | +1.48 | +37.09% | 1 | 685 | 45.56% |
| TTE241115P00070000 | 2024-06-11 2:40PM EDT | 2024-11-15 | 4.30 | 5.50 | 6.40 | 0.00 | - | 43 | 72 | 22.41% |
| TTE250117P00070000 | 2024-06-06 2:46PM EDT | 2025-01-17 | 6.57 | 6.70 | 7.70 | +2.48 | +60.64% | 1 | 75 | 25.57% |
| TTE260116P00070000 | 2024-06-04 9:50AM EDT | 2026-01-16 | 7.60 | 8.70 | 10.20 | 0.00 | - | 10 | 26 | 23.27% |
© 2024 Yahoo. All rights reserved.