TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE230421C00047500 | 2023-03-17 11:09AM EDT | 47.50 | 8.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE230421C00050000 | 2023-03-17 3:03PM EDT | 50.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| TTE230421C00052500 | 2023-03-17 3:09PM EDT | 52.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTE230421C00055000 | 2023-03-17 3:08PM EDT | 55.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TTE230421C00057500 | 2023-03-17 1:54PM EDT | 57.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,039 | 1,046 | 1.56% |
| TTE230421C00060000 | 2023-03-17 3:37PM EDT | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 78 | 784 | 6.25% |
| TTE230421C00062500 | 2023-03-17 2:12PM EDT | 62.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 19 | 176 | 6.25% |
| TTE230421C00065000 | 2023-03-17 1:08PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 10,696 | 12.50% |
| TTE230421C00067500 | 2023-03-17 1:29PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| TTE230421C00070000 | 2023-03-08 11:04AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,049 | 12.50% |
| TTE230421C00072500 | 2023-03-09 3:34PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE230421P00047500 | 2023-03-16 3:10PM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TTE230421P00050000 | 2023-03-17 12:10PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,070 | 12.50% |
| TTE230421P00052500 | 2023-03-17 12:43PM EDT | 52.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,102 | 2,100 | 6.25% |
| TTE230421P00055000 | 2023-03-17 3:55PM EDT | 55.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 139 | 366 | 3.13% |
| TTE230421P00057500 | 2023-03-17 12:27PM EDT | 57.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 20 | 150 | 0.00% |
| TTE230421P00060000 | 2023-03-17 3:58PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 73 | 0.00% |
| TTE230421P00062500 | 2023-03-17 3:13PM EDT | 62.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| TTE230421P00065000 | 2023-03-14 12:36PM EDT | 65.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
