Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517C00007000 | 2024-04-29 3:26PM EDT | 7.00 | 5.90 | 3.80 | 6.20 | 0.00 | - | 160 | 161 | 348.44% |
| TME240517C00008000 | 2024-03-25 12:39PM EDT | 8.00 | 3.14 | 3.00 | 5.60 | 0.00 | - | 12 | 12 | 352.73% |
| TME240517C00009000 | 2024-04-25 11:18AM EDT | 9.00 | 3.30 | 2.00 | 4.80 | 0.00 | - | 2 | 2 | 71.88% |
| TME240517C00010000 | 2024-04-29 10:17AM EDT | 10.00 | 2.80 | 1.40 | 2.70 | 0.00 | - | 1 | 11,209 | 120.70% |
| TME240517C00011000 | 2024-05-01 3:59PM EDT | 11.00 | 1.50 | 1.35 | 1.55 | -0.05 | -3.23% | 6 | 518 | 64.06% |
| TME240517C00012000 | 2024-05-01 10:50AM EDT | 12.00 | 0.84 | 0.65 | 0.75 | -0.06 | -6.67% | 1 | 5,087 | 52.34% |
| TME240517C00013000 | 2024-05-01 3:51PM EDT | 13.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 17 | 3,865 | 52.15% |
| TME240517C00014000 | 2024-05-01 3:06PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 30 | 998 | 53.13% |
| TME240517C00015000 | 2024-04-29 2:16PM EDT | 15.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 39 | 62 | 60.55% |
| TME240517C00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 66.41% |
| TME240517C00018000 | 2024-04-03 10:00AM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 89.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517P00008000 | 2024-03-20 9:40AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 374 | 50.00% |
| TME240517P00009000 | 2024-04-19 9:37AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 80 | 96.09% |
| TME240517P00010000 | 2024-04-29 10:26AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 140 | 14,018 | 69.53% |
| TME240517P00011000 | 2024-04-29 9:37AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 398 | 4,769 | 62.50% |
| TME240517P00012000 | 2024-05-01 3:22PM EDT | 12.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 109 | 913 | 51.37% |
| TME240517P00013000 | 2024-05-01 12:27PM EDT | 13.00 | 0.80 | 0.80 | 0.85 | +0.10 | +14.29% | 4 | 261 | 45.70% |
| TME240517P00014000 | 2024-04-24 12:35PM EDT | 14.00 | 1.65 | 0.45 | 3.50 | 0.00 | - | - | 2 | 87.70% |
© 2024 Yahoo. All rights reserved.