Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240621C00007000 | 2024-05-06 1:21PM EDT | 7.00 | 6.60 | 7.60 | 7.80 | 0.00 | - | - | 4 | 140.63% |
| TME240621C00008000 | 2024-05-09 10:30AM EDT | 8.00 | 5.41 | 6.60 | 6.80 | 0.00 | - | 12 | 12 | 117.97% |
| TME240621C00009000 | 2024-05-13 12:07PM EDT | 9.00 | 5.00 | 5.60 | 5.90 | 0.00 | - | 2 | 1 | 68.75% |
| TME240621C00010000 | 2024-05-20 3:29PM EDT | 10.00 | 5.22 | 4.60 | 4.80 | 0.00 | - | 1 | 18 | 79.69% |
| TME240621C00011000 | 2024-05-15 2:46PM EDT | 11.00 | 4.40 | 3.60 | 3.80 | 0.00 | - | 1 | 90 | 63.28% |
| TME240621C00012000 | 2024-05-22 9:59AM EDT | 12.00 | 2.95 | 2.70 | 2.80 | -0.48 | -13.99% | 14 | 1,731 | 47.27% |
| TME240621C00013000 | 2024-05-17 12:12PM EDT | 13.00 | 2.50 | 1.70 | 1.85 | 0.00 | - | 20 | 430 | 38.87% |
| TME240621C00014000 | 2024-05-22 11:10AM EDT | 14.00 | 0.87 | 0.90 | 1.05 | -0.38 | -30.40% | 30 | 318 | 36.33% |
| TME240621C00015000 | 2024-05-22 11:59AM EDT | 15.00 | 0.41 | 0.40 | 0.50 | -0.16 | -28.07% | 58 | 459 | 35.84% |
| TME240621C00016000 | 2024-05-22 11:25AM EDT | 16.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 26 | 1,019 | 39.65% |
| TME240621C00017000 | 2024-05-21 10:21AM EDT | 17.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 25 | 135 | 45.31% |
| TME240621C00018000 | 2024-05-21 9:52AM EDT | 18.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 157 | 50.98% |
| TME240621C00019000 | 2024-05-20 10:31AM EDT | 19.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 20 | 64.06% |
| TME240621C00020000 | 2024-05-16 1:38PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | - | 38 | 65.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240621P00010000 | 2024-05-14 11:45AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 78 | 68.75% |
| TME240621P00011000 | 2024-05-20 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 57 | 67.58% |
| TME240621P00012000 | 2024-05-21 2:12PM EDT | 12.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 3 | 4,623 | 51.17% |
| TME240621P00013000 | 2024-05-20 3:55PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 1,581 | 43.75% |
| TME240621P00014000 | 2024-05-22 10:12AM EDT | 14.00 | 0.34 | 0.30 | 0.40 | +0.06 | +21.43% | 43 | 904 | 42.58% |
| TME240621P00015000 | 2024-05-22 10:23AM EDT | 15.00 | 0.88 | 0.75 | 0.85 | +0.19 | +27.54% | 26 | 454 | 41.41% |
| TME240621P00016000 | 2024-05-22 11:28AM EDT | 16.00 | 1.55 | 1.50 | 1.60 | +0.35 | +29.17% | 1 | 108 | 46.29% |
| TME240621P00017000 | 2024-05-20 12:41PM EDT | 17.00 | 2.05 | 2.40 | 2.50 | 0.00 | - | 13 | 32 | 53.71% |
| TME240621P00018000 | 2024-05-22 11:17AM EDT | 18.00 | 3.50 | 3.30 | 3.50 | +0.60 | +20.69% | 1 | 5 | 56.25% |
© 2024 Yahoo. All rights reserved.