TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00075000 | 2024-05-03 12:02PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 1 | 2,662 | 19.29% |
| TTE240621C00075000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.77 | 0.70 | 0.85 | -0.01 | -1.28% | 183 | 933 | 19.83% |
| TTE240816C00075000 | 2024-05-03 10:57AM EDT | 2024-08-16 | 1.65 | 1.75 | 1.90 | -0.35 | -17.50% | 4 | 726 | 21.14% |
| TTE241115C00075000 | 2024-04-30 1:41PM EDT | 2024-11-15 | 3.90 | 3.00 | 3.30 | 0.00 | - | 8 | 42 | 22.41% |
| TTE250117C00075000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 4.20 | 3.80 | 4.10 | 0.00 | - | 2 | 316 | 22.86% |
| TTE260116C00075000 | 2024-05-01 2:08PM EDT | 2026-01-16 | 7.40 | 6.70 | 7.40 | 0.00 | - | 3 | 118 | 23.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00075000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 3.53 | 3.30 | 3.50 | 0.00 | - | 1 | 116 | 18.56% |
| TTE240621P00075000 | 2024-05-01 2:58PM EDT | 2024-06-21 | 3.78 | 4.00 | 4.40 | 0.00 | - | 20 | 20 | 21.85% |
| TTE240816P00075000 | 2024-05-01 11:08AM EDT | 2024-08-16 | 4.80 | 4.80 | 5.10 | 0.00 | - | 1 | 54 | 19.98% |
| TTE241115P00075000 | 2024-04-29 11:15AM EDT | 2024-11-15 | 4.80 | 5.90 | 6.20 | 0.00 | - | 1 | 3 | 20.13% |
| TTE250117P00075000 | 2024-04-08 12:34PM EDT | 2025-01-17 | 5.60 | 6.40 | 7.20 | 0.00 | - | - | 1 | 21.75% |
| TTE260116P00075000 | 2024-04-25 2:30PM EDT | 2026-01-16 | 8.30 | 9.00 | 9.80 | 0.00 | - | 2 | 7 | 21.03% |
© 2024 Yahoo. All rights reserved.