TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE220715C00025000 | 2022-06-15 3:52PM EDT | 25.00 | 31.00 | 27.30 | 28.40 | 0.00 | - | 1 | 0 | 230.47% |
| TTE220715C00030000 | 2022-06-15 2:27PM EDT | 30.00 | 25.30 | 22.60 | 23.20 | 0.00 | - | 4 | 0 | 156.25% |
| TTE220715C00035000 | 2022-06-17 9:30AM EDT | 35.00 | 18.70 | 17.60 | 18.20 | 0.00 | - | 13 | 13 | 119.14% |
| TTE220715C00040000 | 2022-06-29 2:31PM EDT | 40.00 | 13.35 | 12.70 | 13.20 | 0.00 | - | 1 | 20 | 86.13% |
| TTE220715C00045000 | 2022-06-30 1:26PM EDT | 45.00 | 8.00 | 7.80 | 8.30 | 0.00 | - | 7 | 93 | 62.21% |
| TTE220715C00050000 | 2022-07-01 11:29AM EDT | 50.00 | 2.80 | 3.30 | 3.60 | -1.00 | -26.32% | 1 | 486 | 40.23% |
| TTE220715C00055000 | 2022-07-01 1:40PM EDT | 55.00 | 0.52 | 0.50 | 0.65 | -0.13 | -20.00% | 29 | 4,119 | 32.67% |
| TTE220715C00060000 | 2022-07-01 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 9 | 2,726 | 33.20% |
| TTE220715C00065000 | 2022-06-17 11:27AM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 34 | 2,065 | 50.00% |
| TTE220715C00070000 | 2022-06-23 2:02PM EDT | 70.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 158 | 75.20% |
| TTE220715C00075000 | 2022-02-14 10:55AM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 32 | 89.84% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE220715P00022500 | 2022-05-05 12:02PM EDT | 22.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 30 | 217.97% |
| TTE220715P00025000 | 2022-05-16 2:17PM EDT | 25.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 2 | 8 | 300.59% |
| TTE220715P00030000 | 2022-06-23 11:22AM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 146.88% |
| TTE220715P00035000 | 2022-06-07 3:01PM EDT | 35.00 | 0.25 | 0.00 | 0.15 | +0.20 | +400.00% | 1 | 1,142 | 102.34% |
| TTE220715P00040000 | 2022-06-23 2:51PM EDT | 40.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 497 | 68.36% |
| TTE220715P00045000 | 2022-06-27 3:47PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 212 | 1,006 | 51.37% |
| TTE220715P00050000 | 2022-07-01 2:25PM EDT | 50.00 | 0.50 | 0.35 | 0.50 | -0.05 | -9.09% | 67 | 2,781 | 37.70% |
| TTE220715P00055000 | 2022-07-01 1:32PM EDT | 55.00 | 2.95 | 2.45 | 2.90 | -0.25 | -7.81% | 37 | 478 | 39.70% |
| TTE220715P00060000 | 2022-06-22 11:52AM EDT | 60.00 | 8.32 | 7.00 | 7.30 | 0.00 | - | 1,002 | 524 | 50.59% |
| TTE220715P00065000 | 2022-06-22 9:50AM EDT | 65.00 | 13.70 | 11.80 | 12.40 | 0.00 | - | 12 | 5 | 58.40% |
| TTE220715P00070000 | 2022-03-24 1:24PM EDT | 70.00 | 19.10 | 20.40 | 22.30 | 0.00 | - | 1 | 15 | 220.41% |
© 2022 Yahoo. All rights reserved.
