TotalEnergies SE (TTE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00035000 | 2024-03-15 3:48PM EDT | 35.00 | 32.90 | 36.10 | 39.80 | 0.00 | - | 5 | 0 | 172.27% |
| TTE240517C00045000 | 2023-10-03 10:32AM EDT | 45.00 | 20.00 | 23.60 | 24.30 | 0.00 | - | - | 10 | 0.00% |
| TTE240517C00050000 | 2023-12-12 12:58PM EDT | 50.00 | 16.45 | 15.40 | 18.60 | 0.00 | - | - | 0 | 0.00% |
| TTE240517C00055000 | 2024-04-02 12:28PM EDT | 55.00 | 16.80 | 19.10 | 21.50 | 0.00 | - | 1 | 1 | 102.34% |
| TTE240517C00057500 | 2024-04-10 1:03PM EDT | 57.50 | 15.70 | 15.20 | 18.80 | 0.00 | - | 6 | 6 | 119.63% |
| TTE240517C00060000 | 2024-04-17 3:35PM EDT | 60.00 | 11.90 | 13.20 | 16.50 | 0.00 | - | 2 | 33 | 62.21% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 10.30 | 13.80 | 0.00 | - | 1 | 24 | 92.82% |
| TTE240517C00065000 | 2024-04-25 9:55AM EDT | 65.00 | 7.70 | 7.70 | 12.00 | 0.00 | - | 1 | 461 | 93.29% |
| TTE240517C00067500 | 2024-04-26 12:05PM EDT | 67.50 | 7.30 | 5.90 | 9.20 | +0.90 | +14.06% | 23 | 342 | 73.71% |
| TTE240517C00070000 | 2024-04-26 9:57AM EDT | 70.00 | 4.80 | 4.50 | 7.00 | +0.90 | +23.08% | 10 | 875 | 64.45% |
| TTE240517C00072500 | 2024-04-26 2:39PM EDT | 72.50 | 3.00 | 1.75 | 2.90 | +0.80 | +36.36% | 23 | 1,506 | 24.37% |
| TTE240517C00075000 | 2024-04-26 12:19PM EDT | 75.00 | 1.25 | 1.20 | 1.30 | +0.32 | +34.41% | 109 | 2,662 | 21.63% |
| TTE240517C00077500 | 2024-04-26 10:25AM EDT | 77.50 | 0.45 | 0.35 | 0.45 | +0.18 | +66.67% | 16 | 1,083 | 20.80% |
| TTE240517C00080000 | 2024-04-26 9:41AM EDT | 80.00 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 4 | 376 | 21.78% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00042500 | 2023-10-03 10:46AM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 144.34% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 148.54% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 112.40% |
| TTE240517P00050000 | 2024-02-20 12:38PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 70.31% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 55.08% |
| TTE240517P00057500 | 2024-04-04 11:03AM EDT | 57.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 217 | 64.75% |
| TTE240517P00060000 | 2024-04-26 10:06AM EDT | 60.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 10 | 442 | 54.20% |
| TTE240517P00062500 | 2024-04-25 9:30AM EDT | 62.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 555 | 56.25% |
| TTE240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 57.47% |
| TTE240517P00067500 | 2024-04-26 10:13AM EDT | 67.50 | 0.22 | 0.05 | 0.20 | +0.07 | +46.67% | 1 | 454 | 30.96% |
| TTE240517P00070000 | 2024-04-26 3:58PM EDT | 70.00 | 0.17 | 0.15 | 0.20 | -0.16 | -48.48% | 26 | 198 | 22.07% |
| TTE240517P00072500 | 2024-04-26 3:55PM EDT | 72.50 | 0.50 | 0.45 | 0.55 | -0.60 | -54.55% | 59 | 366 | 19.43% |
| TTE240517P00075000 | 2024-04-26 3:59PM EDT | 75.00 | 1.44 | 1.35 | 1.50 | -1.01 | -41.22% | 15 | 97 | 18.16% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 3.00 | 4.10 | 0.00 | - | 3 | 3 | 33.01% |
© 2024 Yahoo. All rights reserved.