Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME260116C00003000 | 2024-05-14 1:29PM EDT | 3.00 | 11.68 | 11.10 | 12.30 | 0.00 | - | 3 | 7 | 114.06% |
| TME260116C00005000 | 2024-05-14 12:44PM EDT | 5.00 | 10.00 | 8.70 | 10.60 | 0.00 | - | 1 | 10 | 91.31% |
| TME260116C00007000 | 2024-05-20 2:11PM EDT | 7.00 | 8.66 | 6.60 | 9.20 | 0.00 | - | 10 | 432 | 84.13% |
| TME260116C00010000 | 2024-05-20 2:11PM EDT | 10.00 | 6.45 | 5.00 | 6.30 | 0.00 | - | 10 | 766 | 56.01% |
| TME260116C00012000 | 2024-05-22 1:48PM EDT | 12.00 | 5.04 | 4.80 | 5.20 | -0.25 | -4.73% | 5 | 520 | 51.73% |
| TME260116C00015000 | 2024-05-16 9:57AM EDT | 15.00 | 4.23 | 3.40 | 3.80 | 0.00 | - | 5 | 401 | 52.61% |
| TME260116C00017000 | 2024-05-20 2:13PM EDT | 17.00 | 2.95 | 1.75 | 3.10 | -0.14 | -4.53% | 1 | 57 | 51.90% |
| TME260116C00020000 | 2024-05-22 11:27AM EDT | 20.00 | 2.00 | 0.90 | 2.20 | -0.18 | -8.26% | 15 | 95 | 49.90% |
| TME260116C00022000 | 2024-05-13 3:07PM EDT | 22.00 | 1.65 | 0.75 | 1.80 | 0.00 | - | 9 | 13 | 49.68% |
| TME260116C00025000 | 2024-05-20 12:13PM EDT | 25.00 | 1.30 | 0.40 | 1.35 | 0.00 | - | 4 | 23 | 49.54% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME260116P00003000 | 2024-04-23 11:24AM EDT | 3.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 120.51% |
| TME260116P00005000 | 2024-02-16 10:44AM EDT | 5.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 1 | 1 | 67.09% |
| TME260116P00007000 | 2024-04-30 11:20AM EDT | 7.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 28 | 50.49% |
| TME260116P00010000 | 2024-04-24 12:23PM EDT | 10.00 | 1.21 | 0.80 | 1.00 | 0.00 | - | 2 | 11 | 44.29% |
| TME260116P00012000 | 2024-05-20 9:38AM EDT | 12.00 | 1.50 | 1.50 | 1.70 | 0.00 | - | 10 | 72 | 42.33% |
| TME260116P00015000 | 2024-05-07 10:07AM EDT | 15.00 | 3.40 | 2.95 | 3.20 | 0.00 | - | 5 | 5 | 40.58% |
| TME260116P00017000 | 2024-05-20 11:35AM EDT | 17.00 | 3.99 | 4.10 | 4.40 | 0.00 | - | 2 | 5 | 38.94% |
| TME260116P00022000 | 2024-05-13 10:28AM EDT | 22.00 | 8.20 | 6.00 | 8.60 | 0.00 | - | 1 | 1 | 42.90% |
© 2024 Yahoo. All rights reserved.