TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE220218C00030000 | 2022-01-26 11:50AM EST | 30.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TTE220218C00035000 | 2022-01-26 11:52AM EST | 35.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| TTE220218C00040000 | 2022-01-21 3:49PM EST | 40.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| TTE220218C00045000 | 2022-01-21 2:35PM EST | 45.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| TTE220218C00050000 | 2022-01-26 3:26PM EST | 50.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 29 | 2,281 | 0.00% |
| TTE220218C00055000 | 2022-01-26 3:10PM EST | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 38 | 5,137 | 0.00% |
| TTE220218C00060000 | 2022-01-26 3:31PM EST | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 215 | 2,667 | 6.25% |
| TTE220218C00065000 | 2022-01-26 12:24PM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 12.50% |
| TTE220218C00070000 | 2022-01-19 1:00PM EST | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE220218P00025000 | 2021-11-10 6:52AM EST | 25.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 15 | 1,918 | 157.81% |
| TTE220218P00030000 | 2021-12-28 10:00AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 50.00% |
| TTE220218P00035000 | 2022-01-21 2:42PM EST | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 50.00% |
| TTE220218P00040000 | 2022-01-26 12:01PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 936 | 25.00% |
| TTE220218P00045000 | 2022-01-25 3:49PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,872 | 25.00% |
| TTE220218P00050000 | 2022-01-26 3:56PM EST | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 736 | 12.50% |
| TTE220218P00055000 | 2022-01-26 3:56PM EST | 55.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 11 | 353 | 3.13% |
| TTE220218P00060000 | 2022-01-26 9:51AM EST | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 70 | 142 | 0.00% |
| TTE220218P00070000 | 2022-01-19 3:53PM EST | 70.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 0.00% |
© 2022 Yahoo. All rights reserved.
