TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117C00027500 | 2022-11-29 10:36AM EDT | 27.50 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TTE250117C00030000 | 2024-04-02 9:38AM EDT | 30.00 | 41.00 | 40.30 | 44.00 | 0.00 | - | 1 | 1 | 61.82% |
| TTE250117C00032500 | 2022-12-29 4:31PM EDT | 32.50 | 30.22 | 29.80 | 32.50 | 0.00 | - | - | 2 | 0.00% |
| TTE250117C00035000 | 2024-04-10 11:46AM EDT | 35.00 | 38.53 | 35.90 | 38.80 | 0.00 | - | 20 | 20 | 56.15% |
| TTE250117C00037500 | 2022-12-30 12:33PM EDT | 37.50 | 26.00 | 24.70 | 27.70 | 0.00 | - | 13 | 15 | 0.00% |
| TTE250117C00040000 | 2023-12-27 4:06PM EDT | 40.00 | 29.02 | 23.50 | 28.20 | 0.00 | - | 6 | 2 | 0.00% |
| TTE250117C00042500 | 2024-03-12 10:31AM EDT | 42.50 | 23.70 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 51.39% |
| TTE250117C00045000 | 2024-03-05 12:55PM EDT | 45.00 | 19.33 | 27.50 | 29.00 | 0.00 | - | 1 | 43 | 56.38% |
| TTE250117C00047500 | 2024-03-11 2:26PM EDT | 47.50 | 18.98 | 24.30 | 28.30 | 0.00 | - | 30 | 35 | 64.94% |
| TTE250117C00050000 | 2024-04-15 2:51PM EDT | 50.00 | 23.22 | 21.10 | 24.40 | 0.00 | - | 2 | 312 | 49.85% |
| TTE250117C00052500 | 2024-02-06 1:14PM EDT | 52.50 | 14.20 | 14.00 | 14.90 | 0.00 | - | 10 | 21 | 0.00% |
| TTE250117C00055000 | 2024-04-08 3:14PM EDT | 55.00 | 20.50 | 16.20 | 19.40 | 0.00 | - | 1 | 58 | 40.71% |
| TTE250117C00057500 | 2024-02-06 3:05PM EDT | 57.50 | 10.30 | 10.10 | 11.30 | 0.00 | - | 1 | 51 | 0.00% |
| TTE250117C00060000 | 2024-04-26 10:56AM EDT | 60.00 | 15.92 | 12.30 | 14.00 | 0.00 | - | 2 | 155 | 29.74% |
| TTE250117C00062500 | 2024-04-26 11:00AM EDT | 62.50 | 13.71 | 11.00 | 12.10 | 0.00 | - | 3 | 50 | 28.85% |
| TTE250117C00065000 | 2024-04-26 11:31AM EDT | 65.00 | 12.00 | 9.20 | 10.20 | 0.00 | - | 4 | 574 | 27.42% |
| TTE250117C00067500 | 2024-04-22 2:38PM EDT | 67.50 | 9.10 | 6.60 | 8.40 | 0.00 | - | 4 | 289 | 25.96% |
| TTE250117C00070000 | 2024-04-29 10:42AM EDT | 70.00 | 8.10 | 5.60 | 6.90 | 0.00 | - | 1 | 421 | 25.24% |
| TTE250117C00072500 | 2024-04-26 3:08PM EDT | 72.50 | 7.40 | 4.40 | 5.50 | 0.00 | - | 7 | 335 | 24.30% |
| TTE250117C00075000 | 2024-05-01 1:38PM EDT | 75.00 | 4.17 | 3.30 | 4.30 | -1.63 | -28.10% | 5 | 313 | 23.52% |
| TTE250117C00077500 | 2024-04-30 12:47PM EDT | 77.50 | 3.30 | 2.45 | 3.40 | -0.42 | -11.29% | 3 | 200 | 23.32% |
| TTE250117C00080000 | 2024-05-01 11:49AM EDT | 80.00 | 2.37 | 1.85 | 2.60 | -1.07 | -31.10% | 5 | 778 | 22.88% |
| TTE250117C00082500 | 2024-04-30 12:47PM EDT | 82.50 | 2.12 | 1.65 | 1.95 | 0.00 | - | 1 | 164 | 22.49% |
| TTE250117C00085000 | 2024-05-01 9:55AM EDT | 85.00 | 0.40 | 1.25 | 1.45 | -1.80 | -81.82% | 1 | 385 | 22.22% |
| TTE250117C00090000 | 2024-04-18 11:30AM EDT | 90.00 | 0.84 | 0.60 | 0.75 | 0.00 | - | 10 | 50 | 21.63% |
| TTE250117C00095000 | 2024-04-25 2:45PM EDT | 95.00 | 0.46 | 0.25 | 0.40 | 0.00 | - | 8 | 261 | 21.61% |
| TTE250117C00100000 | 2024-04-29 1:15PM EDT | 100.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 10 | 13 | 39.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117P00030000 | 2023-12-04 10:45AM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 50 | 59.18% |
| TTE250117P00032500 | 2023-06-14 10:00AM EDT | 32.50 | 1.07 | 0.55 | 1.00 | 0.00 | - | 1 | 1 | 63.28% |
| TTE250117P00035000 | 2023-12-20 11:42AM EDT | 35.00 | 0.35 | 0.20 | 3.90 | 0.00 | - | 1 | 31 | 75.76% |
| TTE250117P00037500 | 2023-12-14 3:04PM EDT | 37.50 | 0.43 | 0.00 | 4.50 | 0.00 | - | 6 | 288 | 71.95% |
| TTE250117P00040000 | 2024-04-03 1:10PM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 159 | 53.39% |
| TTE250117P00042500 | 2024-01-31 10:37AM EDT | 42.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 12.50% |
| TTE250117P00045000 | 2024-03-28 12:24PM EDT | 45.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 362 | 40.21% |
| TTE250117P00047500 | 2024-02-27 2:55PM EDT | 47.50 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 214 | 31.35% |
| TTE250117P00050000 | 2024-04-01 3:52PM EDT | 50.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 137 | 36.01% |
| TTE250117P00052500 | 2024-04-22 2:53PM EDT | 52.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 10 | 489 | 27.56% |
| TTE250117P00055000 | 2024-04-30 1:01PM EDT | 55.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 10 | 350 | 26.36% |
| TTE250117P00057500 | 2024-04-23 2:13PM EDT | 57.50 | 0.98 | 0.95 | 1.10 | 0.00 | - | 20 | 79 | 25.49% |
| TTE250117P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 1.10 | 1.30 | 1.50 | 0.00 | - | 6 | 164 | 24.72% |
| TTE250117P00062500 | 2024-03-18 10:31AM EDT | 62.50 | 2.95 | 1.90 | 2.10 | 0.00 | - | 10 | 240 | 24.46% |
| TTE250117P00065000 | 2024-04-26 3:28PM EDT | 65.00 | 1.99 | 2.25 | 2.65 | 0.00 | - | 1 | 307 | 23.22% |
| TTE250117P00067500 | 2024-04-16 1:31PM EDT | 67.50 | 3.60 | 3.10 | 4.70 | 0.00 | - | 3 | 49 | 28.11% |
| TTE250117P00070000 | 2024-04-29 2:00PM EDT | 70.00 | 3.40 | 4.00 | 4.40 | 0.00 | - | 1 | 75 | 21.79% |
| TTE250117P00072500 | 2024-04-23 3:05PM EDT | 72.50 | 5.00 | 5.10 | 6.10 | 0.00 | - | 5 | 13 | 23.41% |
| TTE250117P00075000 | 2024-04-08 12:34PM EDT | 75.00 | 5.60 | 6.40 | 7.20 | 0.00 | - | - | 1 | 21.78% |
| TTE250117P00077500 | 2024-04-08 10:46AM EDT | 77.50 | 7.16 | 7.80 | 8.60 | 0.00 | - | 15 | 26 | 20.63% |
| TTE250117P00080000 | 2024-04-08 9:49AM EDT | 80.00 | 8.90 | 9.60 | 10.40 | 0.00 | - | 10 | 13 | 20.46% |
| TTE250117P00090000 | 2023-04-03 2:56PM EDT | 90.00 | 27.30 | 28.70 | 32.30 | 0.00 | - | 1 | 1 | 74.99% |
| TTE250117P00095000 | 2023-01-05 11:49AM EDT | 95.00 | 34.00 | 32.00 | 37.00 | 0.00 | - | - | 2 | 75.74% |
© 2024 Yahoo. All rights reserved.