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 | 258.01% |
| 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 | 15.30 | 18.70 | 0.00 | - | 1 | 1 | 81.54% |
| TTE240517C00057500 | 2024-04-10 1:03PM EDT | 57.50 | 15.70 | 14.20 | 15.70 | 0.00 | - | 6 | 6 | 89.06% |
| TTE240517C00060000 | 2024-04-17 3:35PM EDT | 60.00 | 11.90 | 11.70 | 12.90 | 0.00 | - | 2 | 33 | 71.39% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 9.20 | 9.50 | 0.00 | - | 1 | 24 | 48.83% |
| TTE240517C00065000 | 2024-05-01 10:41AM EDT | 65.00 | 7.25 | 5.50 | 7.90 | -0.45 | -5.84% | 2 | 461 | 61.62% |
| TTE240517C00067500 | 2024-04-29 9:54AM EDT | 67.50 | 7.10 | 4.10 | 4.90 | 0.00 | - | 3 | 320 | 36.87% |
| TTE240517C00070000 | 2024-05-01 1:10PM EDT | 70.00 | 2.40 | 2.30 | 2.45 | -0.80 | -25.00% | 15 | 863 | 23.93% |
| TTE240517C00072500 | 2024-05-01 3:39PM EDT | 72.50 | 1.00 | 0.85 | 0.95 | -0.45 | -31.03% | 128 | 1,584 | 21.27% |
| TTE240517C00075000 | 2024-05-01 1:38PM EDT | 75.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 25 | 2,658 | 20.26% |
| TTE240517C00077500 | 2024-05-01 11:08AM EDT | 77.50 | 0.20 | 0.05 | 0.15 | -0.07 | -25.93% | 2 | 1,103 | 25.73% |
| TTE240517C00080000 | 2024-05-01 3:13PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 375 | 26.95% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
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 | 148.24% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 152.05% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 113.67% |
| TTE240517P00050000 | 2024-02-20 12:38PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 69.53% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 53.13% |
| TTE240517P00057500 | 2024-04-04 11:03AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 217 | 49.61% |
| TTE240517P00060000 | 2024-05-01 9:37AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 452 | 41.21% |
| TTE240517P00062500 | 2024-04-25 9:30AM EDT | 62.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 3 | 555 | 33.01% |
| TTE240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 28.52% |
| TTE240517P00067500 | 2024-05-01 12:23PM EDT | 67.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 28 | 453 | 21.58% |
| TTE240517P00070000 | 2024-05-01 12:32PM EDT | 70.00 | 0.52 | 0.40 | 0.55 | +0.27 | +108.00% | 12 | 188 | 19.83% |
| TTE240517P00072500 | 2024-05-01 3:35PM EDT | 72.50 | 1.29 | 1.45 | 1.60 | +0.37 | +40.22% | 5 | 430 | 18.43% |
| TTE240517P00075000 | 2024-05-01 12:34PM EDT | 75.00 | 3.34 | 3.30 | 3.50 | +1.87 | +127.21% | 5 | 115 | 18.26% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 4.30 | 7.00 | 0.00 | - | 3 | 0 | 51.56% |
© 2024 Yahoo. All rights reserved.