TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE241018C00060000 | 2024-10-09 2:21PM EDT | 60.00 | 8.14 | 7.30 | 8.60 | 0.00 | - | 1 | 2 | 73.73% |
| TTE241018C00062500 | 2024-10-07 1:13PM EDT | 62.50 | 7.41 | 5.70 | 6.40 | 0.00 | - | 1 | 2 | 53.22% |
| TTE241018C00065000 | 2024-10-10 11:51AM EDT | 65.00 | 3.60 | 3.30 | 3.70 | 0.00 | - | 2 | 175 | 41.65% |
| TTE241018C00067500 | 2024-10-10 3:50PM EDT | 67.50 | 1.60 | 1.30 | 1.45 | 0.00 | - | 9 | 663 | 27.00% |
| TTE241018C00070000 | 2024-10-11 2:00PM EDT | 70.00 | 0.38 | 0.25 | 0.35 | -0.02 | -5.00% | 1 | 1,965 | 25.64% |
| TTE241018C00072500 | 2024-10-11 3:00PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 20 | 2,135 | 33.40% |
| TTE241018C00075000 | 2024-10-07 2:19PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 542 | 42.58% |
| TTE241018C00080000 | 2024-08-19 10:58AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 85.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE241018P00060000 | 2024-10-10 10:25AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 841 | 49.61% |
| TTE241018P00062500 | 2024-10-10 12:33PM EDT | 62.50 | 0.09 | 0.05 | 0.60 | +0.03 | +50.00% | 1 | 908 | 56.25% |
| TTE241018P00065000 | 2024-10-11 2:06PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 2 | 738 | 32.13% |
| TTE241018P00067500 | 2024-10-11 1:46PM EDT | 67.50 | 0.40 | 0.40 | 0.60 | -0.16 | -28.57% | 3 | 169 | 25.05% |
| TTE241018P00070000 | 2024-10-10 9:30AM EDT | 70.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 2 | 46 | 23.24% |
| TTE241018P00072500 | 2024-09-25 12:43PM EDT | 72.50 | 5.40 | 4.10 | 4.30 | 0.00 | - | 1 | 10 | 28.71% |
| TTE241018P00075000 | 2024-08-23 1:25PM EDT | 75.00 | 5.90 | 6.10 | 7.30 | 0.00 | - | 50 | 50 | 68.65% |
© 2024 Yahoo. All rights reserved.