New Zealand markets closed

TotalEnergies SE (TTE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.02+0.38 (+0.72%)
As of 03:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE220715C000250002022-06-15 3:52PM EDT25.0031.0027.3028.400.00-10230.47%
TTE220715C000300002022-06-15 2:27PM EDT30.0025.3022.6023.200.00-40156.25%
TTE220715C000350002022-06-17 9:30AM EDT35.0018.7017.6018.200.00-1313119.14%
TTE220715C000400002022-06-29 2:31PM EDT40.0013.3512.7013.200.00-12086.13%
TTE220715C000450002022-06-30 1:26PM EDT45.008.007.808.300.00-79362.21%
TTE220715C000500002022-07-01 11:29AM EDT50.002.803.303.60-1.00-26.32%148640.23%
TTE220715C000550002022-07-01 1:40PM EDT55.000.520.500.65-0.13-20.00%294,11932.67%
TTE220715C000600002022-07-01 9:30AM EDT60.000.050.000.05+0.02+66.67%92,72633.20%
TTE220715C000650002022-06-17 11:27AM EDT65.000.150.000.050.00-342,06550.00%
TTE220715C000700002022-06-23 2:02PM EDT70.000.010.000.250.00-115875.20%
TTE220715C000750002022-02-14 10:55AM EDT75.000.250.000.250.00-53289.84%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE220715P000225002022-05-05 12:02PM EDT22.500.050.000.300.00-630217.97%
TTE220715P000250002022-05-16 2:17PM EDT25.000.100.002.250.00-28300.59%
TTE220715P000300002022-06-23 11:22AM EDT30.000.200.000.250.00-221146.88%
TTE220715P000350002022-06-07 3:01PM EDT35.000.250.000.15+0.20+400.00%11,142102.34%
TTE220715P000400002022-06-23 2:51PM EDT40.000.200.000.100.00-549768.36%
TTE220715P000450002022-06-27 3:47PM EDT45.000.150.050.200.00-2121,00651.37%
TTE220715P000500002022-07-01 2:25PM EDT50.000.500.350.50-0.05-9.09%672,78137.70%
TTE220715P000550002022-07-01 1:32PM EDT55.002.952.452.90-0.25-7.81%3747839.70%
TTE220715P000600002022-06-22 11:52AM EDT60.008.327.007.300.00-1,00252450.59%
TTE220715P000650002022-06-22 9:50AM EDT65.0013.7011.8012.400.00-12558.40%
TTE220715P000700002022-03-24 1:24PM EDT70.0019.1020.4022.300.00-115220.41%