TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816C00035000 | 2024-04-10 11:46AM EDT | 35.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTE240816C00045000 | 2024-02-15 2:01PM EDT | 45.00 | 19.85 | 21.30 | 25.40 | 0.00 | - | 20 | 20 | 0.00% |
| TTE240816C00055000 | 2024-02-13 11:05AM EDT | 55.00 | 10.60 | 11.90 | 15.20 | 0.00 | - | - | 10 | 0.00% |
| TTE240816C00057500 | 2024-04-10 12:56PM EDT | 57.50 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE240816C00060000 | 2024-03-15 1:40PM EDT | 60.00 | 9.00 | 13.20 | 13.70 | 0.00 | - | 2 | 11 | 43.68% |
| TTE240816C00062500 | 2024-03-26 3:50PM EDT | 62.50 | 7.10 | 9.80 | 13.70 | 0.00 | - | 1 | 11 | 57.70% |
| TTE240816C00065000 | 2024-04-17 9:40AM EDT | 65.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE240816C00067500 | 2024-04-10 12:56PM EDT | 67.50 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE240816C00070000 | 2024-04-29 10:39AM EDT | 70.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTE240816C00072500 | 2024-04-30 11:34AM EDT | 72.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TTE240816C00075000 | 2024-05-01 2:00PM EDT | 75.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTE240816C00077500 | 2024-04-26 10:51AM EDT | 77.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTE240816C00080000 | 2024-05-01 12:36PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTE240816C00082500 | 2024-04-26 12:10PM EDT | 82.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTE240816C00085000 | 2024-04-29 2:01PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTE240816C00095000 | 2024-01-05 3:02PM EDT | 95.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 39.21% |
| TTE240816C00100000 | 2024-01-05 3:02PM EDT | 100.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 51.15% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816P00037500 | 2024-02-21 11:05AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 71.09% |
| TTE240816P00040000 | 2024-01-19 1:04PM EDT | 40.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 61.13% |
| TTE240816P00045000 | 2024-02-07 12:21PM EDT | 45.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 45.12% |
| TTE240816P00047500 | 2024-02-21 3:21PM EDT | 47.50 | 0.31 | 0.00 | 0.55 | 0.00 | - | - | 1 | 52.64% |
| TTE240816P00050000 | 2024-03-15 12:46PM EDT | 50.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 47.27% |
| TTE240816P00055000 | 2024-03-20 2:31PM EDT | 55.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 52 | 75 | 33.20% |
| TTE240816P00057500 | 2024-04-25 12:50PM EDT | 57.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTE240816P00060000 | 2024-04-26 10:57AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTE240816P00062500 | 2024-04-25 12:50PM EDT | 62.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTE240816P00065000 | 2024-05-01 3:47PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTE240816P00067500 | 2024-04-29 12:36PM EDT | 67.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTE240816P00070000 | 2024-04-30 11:39AM EDT | 70.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TTE240816P00072500 | 2024-04-16 12:50PM EDT | 72.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTE240816P00075000 | 2024-05-01 11:08AM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.