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 | 5.00 | 7.90 | 0.00 | - | 160 | 161 | 511.72% |
| TME240517C00008000 | 2024-03-25 12:39PM EDT | 8.00 | 3.14 | 3.00 | 5.60 | 0.00 | - | 12 | 12 | 175.78% |
| TME240517C00009000 | 2024-04-25 11:18AM EDT | 9.00 | 3.30 | 3.00 | 5.60 | 0.00 | - | 2 | 2 | 327.34% |
| TME240517C00010000 | 2024-05-02 12:18PM EDT | 10.00 | 3.00 | 2.20 | 5.30 | 0.00 | - | 10 | 11,209 | 146.09% |
| TME240517C00011000 | 2024-05-03 3:41PM EDT | 11.00 | 2.45 | 1.45 | 3.60 | +0.30 | +13.95% | 4 | 512 | 60.94% |
| TME240517C00012000 | 2024-05-03 3:53PM EDT | 12.00 | 1.60 | 1.50 | 1.65 | +0.45 | +39.13% | 96 | 5,045 | 51.17% |
| TME240517C00013000 | 2024-05-03 3:56PM EDT | 13.00 | 0.75 | 0.75 | 0.85 | +0.18 | +31.58% | 122 | 4,026 | 54.69% |
| TME240517C00014000 | 2024-05-03 3:44PM EDT | 14.00 | 0.32 | 0.30 | 0.35 | +0.15 | +88.24% | 126 | 1,251 | 50.20% |
| TME240517C00015000 | 2024-05-03 3:09PM EDT | 15.00 | 0.12 | 0.10 | 0.15 | +0.04 | +50.00% | 28 | 62 | 53.91% |
| TME240517C00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 50.00% |
| TME240517C00018000 | 2024-04-03 10:00AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
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 | 122.66% |
| TME240517P00010000 | 2024-04-29 10:26AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 140 | 14,018 | 146.09% |
| TME240517P00011000 | 2024-05-02 9:47AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4,768 | 70.31% |
| TME240517P00012000 | 2024-05-03 3:52PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 66 | 916 | 55.86% |
| TME240517P00013000 | 2024-05-03 3:56PM EDT | 13.00 | 0.33 | 0.30 | 0.35 | -0.17 | -34.00% | 37 | 295 | 51.95% |
| TME240517P00014000 | 2024-05-03 12:32PM EDT | 14.00 | 0.92 | 0.75 | 0.85 | -0.22 | -19.30% | 9 | 19 | 52.73% |
© 2024 Yahoo. All rights reserved.