TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00070000 | 2024-05-03 12:36PM EDT | 2024-05-17 | 2.18 | 2.10 | 2.20 | -0.02 | -0.91% | 14 | 871 | 21.97% |
| TTE240621C00070000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.30 | -0.05 | -1.56% | 12 | 816 | 23.17% |
| TTE240816C00070000 | 2024-05-03 12:15PM EDT | 2024-08-16 | 4.08 | 4.10 | 4.30 | -0.42 | -9.33% | 16 | 197 | 22.60% |
| TTE241115C00070000 | 2024-05-01 10:07AM EDT | 2024-11-15 | 6.20 | 5.50 | 5.70 | 0.00 | - | 1 | 121 | 23.40% |
| TTE250117C00070000 | 2024-04-29 10:42AM EDT | 2025-01-17 | 8.10 | 6.30 | 6.60 | 0.00 | - | 1 | 421 | 24.18% |
| TTE260116C00070000 | 2024-04-17 10:16AM EDT | 2026-01-16 | 10.60 | 9.00 | 9.70 | 0.00 | - | 21 | 46 | 24.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00070000 | 2024-05-03 10:22AM EDT | 2024-05-17 | 0.50 | 0.35 | 0.40 | 0.00 | - | 3 | 197 | 18.31% |
| TTE240621P00070000 | 2024-05-03 1:25PM EDT | 2024-06-21 | 1.38 | 1.30 | 1.50 | +0.03 | +2.22% | 3 | 463 | 21.46% |
| TTE240816P00070000 | 2024-04-30 11:39AM EDT | 2024-08-16 | 1.76 | 2.20 | 2.40 | 0.00 | - | 6 | 689 | 20.79% |
| TTE241115P00070000 | 2024-04-01 9:33AM EDT | 2024-11-15 | 4.60 | 1.70 | 3.60 | 0.00 | - | - | 1 | 21.12% |
| TTE250117P00070000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 3.40 | 4.10 | 4.40 | 0.00 | - | 1 | 75 | 21.78% |
| TTE260116P00070000 | 2024-05-01 9:41AM EDT | 2026-01-16 | 6.90 | 6.60 | 7.10 | +0.40 | +6.15% | 1 | 8 | 21.46% |
© 2024 Yahoo. All rights reserved.