TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116C00032500 | 2024-03-28 3:25PM EDT | 32.50 | 36.80 | 40.00 | 45.00 | 0.00 | - | 2 | 1 | 62.46% |
| TTE260116C00035000 | 2023-10-24 1:31PM EDT | 35.00 | 31.20 | 31.00 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| TTE260116C00037500 | 2023-11-06 2:36PM EDT | 37.50 | 30.09 | 25.00 | 30.00 | 0.00 | - | 3 | 4 | 0.00% |
| TTE260116C00040000 | 2024-04-26 2:49PM EDT | 40.00 | 34.95 | 30.00 | 33.80 | 0.00 | - | 5 | 6 | 41.93% |
| TTE260116C00042500 | 2024-01-18 11:10AM EDT | 42.50 | 21.85 | 20.50 | 24.90 | 0.00 | - | 2 | 13 | 0.00% |
| TTE260116C00045000 | 2024-01-18 12:00PM EDT | 45.00 | 19.91 | 18.30 | 22.50 | 0.00 | - | 1 | 15 | 0.00% |
| TTE260116C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 21.27 | 23.90 | 28.40 | 0.00 | - | 1 | 2 | 42.40% |
| TTE260116C00050000 | 2024-04-12 12:40PM EDT | 50.00 | 24.60 | 21.60 | 25.40 | 0.00 | - | 13 | 51 | 36.72% |
| TTE260116C00055000 | 2024-02-26 12:31PM EDT | 55.00 | 12.75 | 14.10 | 18.00 | 0.00 | - | 10 | 34 | 19.91% |
| TTE260116C00057500 | 2023-11-08 1:17PM EDT | 57.50 | 12.79 | 12.40 | 15.70 | 0.00 | - | - | 2 | 18.45% |
| TTE260116C00060000 | 2024-04-03 9:32AM EDT | 60.00 | 15.40 | 14.80 | 16.90 | 0.00 | - | 7 | 9 | 29.31% |
| TTE260116C00062500 | 2024-01-12 4:06PM EDT | 62.50 | 10.50 | 8.50 | 9.70 | 0.00 | - | 1 | 15 | 9.19% |
| TTE260116C00065000 | 2024-03-22 10:13AM EDT | 65.00 | 10.00 | 12.50 | 14.50 | 0.00 | - | 2 | 67 | 30.58% |
| TTE260116C00067500 | 2024-04-18 11:49AM EDT | 67.50 | 11.20 | 10.60 | 11.50 | 0.00 | - | 5 | 37 | 25.60% |
| TTE260116C00070000 | 2024-04-17 10:16AM EDT | 70.00 | 10.60 | 9.30 | 10.20 | 0.00 | - | 21 | 46 | 25.35% |
| TTE260116C00072500 | 2024-04-29 9:30AM EDT | 72.50 | 9.90 | 8.20 | 9.10 | 0.00 | - | 1 | 48 | 25.35% |
| TTE260116C00075000 | 2024-05-01 2:08PM EDT | 75.00 | 7.40 | 6.80 | 7.80 | -1.30 | -14.94% | 3 | 116 | 24.56% |
| TTE260116C00077500 | 2024-04-29 10:39AM EDT | 77.50 | 7.77 | 5.90 | 6.80 | 0.00 | - | 2 | 392 | 24.31% |
| TTE260116C00080000 | 2024-04-30 10:23AM EDT | 80.00 | 6.35 | 5.00 | 5.90 | 0.00 | - | 2 | 109 | 24.07% |
| TTE260116C00082500 | 2024-05-01 2:21PM EDT | 82.50 | 4.80 | 4.20 | 5.10 | -0.50 | -9.43% | 7 | 20 | 23.86% |
| TTE260116C00085000 | 2024-05-01 1:22PM EDT | 85.00 | 3.80 | 3.50 | 4.30 | -0.90 | -19.15% | 40 | 105 | 23.40% |
| TTE260116C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 3.70 | 2.55 | 3.30 | 0.00 | - | 1 | 62 | 23.58% |
| TTE260116C00095000 | 2024-04-04 3:11PM EDT | 95.00 | 2.69 | 1.70 | 2.40 | 0.00 | - | 4 | 7 | 23.29% |
| TTE260116C00100000 | 2024-04-26 2:48PM EDT | 100.00 | 2.10 | 1.05 | 1.80 | 0.00 | - | 5 | 89 | 23.35% |
| TTE260116C00110000 | 2024-04-15 10:15AM EDT | 110.00 | 1.00 | 0.30 | 1.05 | 0.00 | - | - | 22 | 23.73% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116P00032500 | 2024-01-29 11:59AM EDT | 32.50 | 0.72 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 55.86% |
| TTE260116P00035000 | 2024-02-09 12:29PM EDT | 35.00 | 0.77 | 0.60 | 2.05 | 0.00 | - | 8 | 35 | 48.96% |
| TTE260116P00037500 | 2024-03-05 12:45PM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| TTE260116P00042500 | 2024-04-05 10:25AM EDT | 42.50 | 0.75 | 0.50 | 1.20 | 0.00 | - | 7 | 7 | 32.35% |
| TTE260116P00045000 | 2024-04-08 11:06AM EDT | 45.00 | 1.05 | 0.65 | 1.45 | 0.00 | - | 15 | 80 | 31.23% |
| TTE260116P00047500 | 2024-04-04 2:07PM EDT | 47.50 | 1.28 | 0.90 | 1.70 | 0.00 | - | 1 | 56 | 29.91% |
| TTE260116P00050000 | 2024-03-28 9:44AM EDT | 50.00 | 1.95 | 1.00 | 1.75 | 0.00 | - | 2 | 106 | 27.38% |
| TTE260116P00055000 | 2024-04-19 3:41PM EDT | 55.00 | 2.60 | 2.00 | 2.80 | 0.00 | - | 1 | 55 | 26.66% |
| TTE260116P00057500 | 2024-01-17 10:37AM EDT | 57.50 | 6.00 | 4.30 | 7.40 | 0.00 | - | 1 | 5 | 40.09% |
| TTE260116P00060000 | 2024-03-25 3:46PM EDT | 60.00 | 4.50 | 3.00 | 3.80 | 0.00 | - | 1 | 82 | 24.55% |
| TTE260116P00062500 | 2024-03-06 2:38PM EDT | 62.50 | 6.60 | 3.90 | 4.60 | 0.00 | - | 1 | 28 | 24.15% |
| TTE260116P00065000 | 2024-02-29 10:50AM EDT | 65.00 | 7.79 | 5.40 | 6.50 | 0.00 | - | 1 | 15 | 26.71% |
| TTE260116P00067500 | 2023-12-27 2:56PM EDT | 67.50 | 8.00 | 8.70 | 9.30 | 0.00 | - | - | 18 | 31.26% |
| TTE260116P00070000 | 2024-05-01 9:41AM EDT | 70.00 | 6.50 | 6.40 | 7.10 | +0.60 | +10.17% | 2 | 6 | 21.48% |
| TTE260116P00072500 | 2024-04-08 11:05AM EDT | 72.50 | 8.16 | 7.50 | 8.40 | 0.00 | - | 4 | 4 | 21.30% |
| TTE260116P00075000 | 2024-04-25 2:30PM EDT | 75.00 | 8.30 | 8.80 | 9.50 | 0.00 | - | 2 | 7 | 20.26% |
© 2024 Yahoo. All rights reserved.