TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00072500 | 2024-05-03 1:36PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.75 | -0.07 | -9.09% | 145 | 1,893 | 20.12% |
| TTE240621C00072500 | 2024-05-03 3:45PM EDT | 2024-06-21 | 1.72 | 1.65 | 1.80 | -0.08 | -4.44% | 20 | 658 | 20.96% |
| TTE240816C00072500 | 2024-05-02 11:59AM EDT | 2024-08-16 | 2.75 | 1.50 | 2.95 | 0.00 | - | 2 | 274 | 21.84% |
| TTE241115C00072500 | 2024-04-29 10:03AM EDT | 2024-11-15 | 6.18 | 4.20 | 4.40 | 0.00 | - | 1 | 16 | 22.91% |
| TTE250117C00072500 | 2024-05-03 3:56PM EDT | 2025-01-17 | 5.13 | 5.00 | 5.40 | -2.27 | -30.68% | 1 | 335 | 24.09% |
| TTE260116C00072500 | 2024-05-02 3:38PM EDT | 2026-01-16 | 8.50 | 7.80 | 8.60 | 0.00 | - | 2 | 48 | 24.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00072500 | 2024-05-03 2:28PM EDT | 2024-05-17 | 1.45 | 1.35 | 1.50 | +0.20 | +16.00% | 10 | 432 | 17.87% |
| TTE240621P00072500 | 2024-05-03 2:12PM EDT | 2024-06-21 | 2.65 | 2.55 | 2.70 | -0.05 | -1.85% | 4 | 93 | 21.27% |
| TTE240816P00072500 | 2024-04-16 12:50PM EDT | 2024-08-16 | 3.70 | 3.30 | 3.60 | 0.00 | - | 8 | 182 | 20.42% |
| TTE241115P00072500 | 2024-04-30 1:44PM EDT | 2024-11-15 | 4.10 | 4.50 | 4.90 | 0.00 | - | 10 | 0 | 21.16% |
| TTE250117P00072500 | 2024-04-23 3:05PM EDT | 2025-01-17 | 5.00 | 5.20 | 5.50 | 0.00 | - | 5 | 13 | 20.91% |
| TTE260116P00072500 | 2024-04-08 11:05AM EDT | 2026-01-16 | 8.16 | 7.70 | 8.50 | 0.00 | - | 4 | 4 | 21.54% |
© 2024 Yahoo. All rights reserved.