Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME241018C00005000 | 2024-06-06 10:37AM EDT | 5.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TME241018C00007000 | 2024-05-13 10:01AM EDT | 7.00 | 7.30 | 7.10 | 8.80 | 0.00 | - | 7 | 7 | 145.70% |
| TME241018C00008000 | 2024-06-03 1:32PM EDT | 8.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TME241018C00009000 | 2024-05-13 10:22AM EDT | 9.00 | 5.40 | 4.40 | 7.10 | 0.00 | - | 6 | 8 | 94.63% |
| TME241018C00010000 | 2024-06-12 2:53PM EDT | 10.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TME241018C00011000 | 2024-06-14 2:35PM EDT | 11.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TME241018C00012000 | 2024-06-10 10:19AM EDT | 12.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TME241018C00013000 | 2024-06-13 9:34AM EDT | 13.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TME241018C00014000 | 2024-06-18 9:32AM EDT | 14.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TME241018C00015000 | 2024-06-20 12:15PM EDT | 15.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TME241018C00016000 | 2024-06-17 10:11AM EDT | 16.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TME241018C00017000 | 2024-06-20 2:31PM EDT | 17.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TME241018C00018000 | 2024-06-20 12:15PM EDT | 18.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TME241018C00019000 | 2024-05-17 1:38PM EDT | 19.00 | 0.58 | 0.30 | 0.45 | 0.00 | - | 1 | 200 | 51.07% |
| TME241018C00020000 | 2024-06-18 11:17AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME241018P00007000 | 2024-03-19 1:23PM EDT | 7.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 106.84% |
| TME241018P00008000 | 2024-04-08 10:56AM EDT | 8.00 | 0.21 | 0.05 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| TME241018P00009000 | 2024-05-21 10:48AM EDT | 9.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 2,033 | 77.05% |
| TME241018P00010000 | 2024-06-03 9:50AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TME241018P00011000 | 2024-06-17 9:56AM EDT | 11.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TME241018P00012000 | 2024-06-05 11:41AM EDT | 12.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TME241018P00013000 | 2024-06-11 11:34AM EDT | 13.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TME241018P00014000 | 2024-06-20 2:52PM EDT | 14.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| TME241018P00015000 | 2024-06-20 11:48AM EDT | 15.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TME241018P00016000 | 2024-06-17 10:15AM EDT | 16.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TME241018P00017000 | 2024-06-07 3:03PM EDT | 17.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TME241018P00018000 | 2024-06-10 9:54AM EDT | 18.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TME241018P00020000 | 2024-05-01 2:15PM EDT | 20.00 | 7.50 | 5.40 | 5.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.