TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621C00040000 | 2023-09-21 10:16AM EDT | 40.00 | 27.10 | 25.40 | 27.50 | 0.00 | - | 2 | 8 | 0.00% |
| TTE240621C00045000 | 2023-09-07 10:44AM EDT | 45.00 | 19.70 | 19.60 | 20.80 | 0.00 | - | 100 | 103 | 0.00% |
| TTE240621C00050000 | 2024-02-15 11:48AM EDT | 50.00 | 14.70 | 17.70 | 18.70 | 0.00 | - | 1 | 51 | 0.00% |
| TTE240621C00052500 | 2023-07-25 2:49PM EDT | 52.50 | 10.30 | 11.50 | 12.00 | 0.00 | - | - | 7 | 0.00% |
| TTE240621C00055000 | 2024-03-06 11:35AM EDT | 55.00 | 10.78 | 16.70 | 20.30 | 0.00 | - | 3 | 10 | 78.34% |
| TTE240621C00057500 | 2024-04-08 10:51AM EDT | 57.50 | 16.69 | 13.10 | 15.00 | 0.00 | - | 3 | 8 | 52.44% |
| TTE240621C00060000 | 2024-04-25 2:05PM EDT | 60.00 | 14.00 | 10.80 | 12.70 | 0.00 | - | 5 | 35 | 48.41% |
| TTE240621C00062500 | 2024-04-11 11:15AM EDT | 62.50 | 10.70 | 9.00 | 10.10 | 0.00 | - | 2 | 76 | 39.16% |
| TTE240621C00065000 | 2024-05-01 10:41AM EDT | 65.00 | 7.65 | 6.20 | 7.70 | -2.26 | -22.81% | 2 | 125 | 32.94% |
| TTE240621C00067500 | 2024-04-17 12:19PM EDT | 67.50 | 5.50 | 5.10 | 5.50 | 0.00 | - | 2 | 167 | 28.44% |
| TTE240621C00070000 | 2024-05-01 1:38PM EDT | 70.00 | 3.42 | 1.75 | 3.40 | -2.08 | -37.82% | 13 | 834 | 23.39% |
| TTE240621C00072500 | 2024-05-01 1:18PM EDT | 72.50 | 1.80 | 1.20 | 1.95 | -0.60 | -25.00% | 14 | 633 | 21.74% |
| TTE240621C00075000 | 2024-05-01 12:37PM EDT | 75.00 | 0.90 | 0.85 | 1.00 | -0.35 | -28.00% | 4 | 935 | 20.92% |
| TTE240621C00077500 | 2024-05-01 3:29PM EDT | 77.50 | 0.45 | 0.35 | 0.45 | -0.20 | -30.77% | 3 | 1,241 | 20.36% |
| TTE240621C00080000 | 2024-04-26 11:12AM EDT | 80.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 8 | 521 | 20.56% |
| TTE240621C00082500 | 2024-04-12 3:03PM EDT | 82.50 | 0.30 | 0.05 | 2.20 | 0.00 | - | 23 | 56 | 53.71% |
| TTE240621C00085000 | 2024-01-08 11:03AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 241 | 265 | 34.77% |
| TTE240621C00090000 | 2023-10-13 3:17PM EDT | 90.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 39.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621P00037500 | 2023-07-27 10:14AM EDT | 37.50 | 0.40 | 0.30 | 0.55 | 0.00 | - | 8 | 11 | 105.57% |
| TTE240621P00042500 | 2024-03-05 12:46PM EDT | 42.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 80 | 85 | 85.55% |
| TTE240621P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 190 | 100.10% |
| TTE240621P00047500 | 2024-01-08 4:12PM EDT | 47.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 52 | 350 | 64.45% |
| TTE240621P00050000 | 2024-03-11 11:19AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 62.70% |
| TTE240621P00052500 | 2024-02-09 2:07PM EDT | 52.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 50.98% |
| TTE240621P00055000 | 2024-02-05 11:13AM EDT | 55.00 | 0.92 | 0.25 | 0.45 | 0.00 | - | 50 | 120 | 51.07% |
| TTE240621P00057500 | 2024-04-23 9:30AM EDT | 57.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 2 | 36 | 57.23% |
| TTE240621P00060000 | 2024-05-01 3:26PM EDT | 60.00 | 0.10 | 0.00 | 2.00 | -0.20 | -66.67% | 1 | 85 | 63.01% |
| TTE240621P00062500 | 2024-04-29 12:31PM EDT | 62.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 5 | 127 | 26.47% |
| TTE240621P00065000 | 2024-04-29 11:01AM EDT | 65.00 | 0.58 | 0.30 | 0.40 | 0.00 | - | 2 | 532 | 23.49% |
| TTE240621P00067500 | 2024-04-25 3:23PM EDT | 67.50 | 0.50 | 0.65 | 0.80 | 0.00 | - | 16 | 299 | 22.32% |
| TTE240621P00070000 | 2024-05-01 12:18PM EDT | 70.00 | 1.50 | 1.40 | 2.25 | +0.30 | +25.00% | 11 | 138 | 28.57% |
| TTE240621P00072500 | 2024-04-30 11:54AM EDT | 72.50 | 2.40 | 2.55 | 2.80 | +0.50 | +26.32% | 7 | 71 | 22.03% |
| TTE240621P00075000 | 2024-05-01 2:58PM EDT | 75.00 | 3.78 | 4.10 | 5.40 | +0.08 | +2.16% | 20 | 40 | 31.96% |
| TTE240621P00077500 | 2024-04-17 1:30PM EDT | 77.50 | 6.57 | 6.00 | 6.50 | 0.00 | - | 3 | 3 | 23.63% |
| TTE240621P00080000 | 2024-04-15 3:46PM EDT | 80.00 | 8.20 | 6.80 | 10.10 | 0.00 | - | - | 1 | 42.94% |
© 2024 Yahoo. All rights reserved.