Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00045000 | 2024-05-24 3:40PM EDT | 2024-06-21 | 8.21 | 5.50 | 8.50 | +0.26 | +3.27% | 1 | 4,014 | 75.54% |
| TCOM240920C00045000 | 2024-05-28 1:06PM EDT | 2024-09-20 | 9.10 | 8.90 | 9.30 | -1.83 | -16.74% | 1 | 182 | 44.31% |
| TCOM241220C00045000 | 2024-05-09 10:07AM EDT | 2024-12-20 | 11.30 | 10.60 | 11.00 | 0.00 | - | 1 | 2 | 46.57% |
| TCOM250117C00045000 | 2024-05-23 10:18AM EDT | 2025-01-17 | 11.42 | 11.00 | 12.30 | 0.00 | - | 19 | 307 | 52.91% |
| TCOM250620C00045000 | 2024-05-17 10:15AM EDT | 2025-06-20 | 18.00 | 13.10 | 14.50 | 0.00 | - | 1 | 39 | 53.03% |
| TCOM250718C00045000 | 2024-04-18 1:20PM EDT | 2025-07-18 | 12.04 | 16.50 | 20.40 | 0.00 | - | 1 | 31 | 71.94% |
| TCOM260116C00045000 | 2024-04-09 3:48PM EDT | 2026-01-16 | 13.72 | 16.70 | 17.80 | 0.00 | - | 1 | 64 | 54.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00045000 | 2024-05-28 1:23PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 59 | 2,388 | 38.57% |
| TCOM240719P00045000 | 2024-05-28 12:47PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 6 | 23 | 34.38% |
| TCOM240920P00045000 | 2024-05-24 11:39AM EDT | 2024-09-20 | 1.19 | 1.05 | 1.25 | 0.00 | - | 2 | 224 | 35.21% |
| TCOM241220P00045000 | 2024-05-28 11:38AM EDT | 2024-12-20 | 2.10 | 1.80 | 2.75 | +0.10 | +5.00% | 400 | 2 | 38.92% |
| TCOM250117P00045000 | 2024-05-28 11:47AM EDT | 2025-01-17 | 2.45 | 2.30 | 2.55 | -0.11 | -4.30% | 1 | 548 | 35.03% |
| TCOM250620P00045000 | 2024-05-13 3:46PM EDT | 2025-06-20 | 3.92 | 3.70 | 4.20 | 0.00 | - | 17 | 22 | 36.54% |
| TCOM250718P00045000 | 2024-04-01 9:57AM EDT | 2025-07-18 | 6.00 | 5.20 | 5.50 | 0.00 | - | 1 | 5 | 42.15% |
© 2024 Yahoo. All rights reserved.