TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE231020C00035000 | 2023-09-15 10:35AM EDT | 35.00 | 30.90 | 30.10 | 31.10 | 0.00 | - | - | 1 | 160.16% |
| TTE231020C00040000 | 2023-09-14 3:41PM EDT | 40.00 | 26.30 | 25.40 | 26.40 | 0.00 | - | 10 | 0 | 110.74% |
| TTE231020C00060000 | 2023-09-15 3:02PM EDT | 60.00 | 5.80 | 5.80 | 6.10 | 0.00 | - | 30 | 37 | 34.96% |
| TTE231020C00062500 | 2023-09-28 10:35AM EDT | 62.50 | 4.95 | 3.60 | 3.90 | 0.00 | - | 10 | 196 | 30.47% |
| TTE231020C00065000 | 2023-09-29 2:54PM EDT | 65.00 | 1.85 | 1.85 | 2.00 | -1.05 | -36.21% | 1 | 981 | 26.07% |
| TTE231020C00067500 | 2023-09-29 2:56PM EDT | 67.50 | 0.68 | 0.65 | 0.80 | -0.57 | -45.60% | 2 | 1,710 | 24.32% |
| TTE231020C00070000 | 2023-09-29 3:35PM EDT | 70.00 | 0.13 | 0.15 | 0.20 | -0.28 | -68.29% | 20 | 1,509 | 22.32% |
| TTE231020C00072500 | 2023-09-28 9:44AM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,993 | 26.17% |
| TTE231020C00075000 | 2023-08-22 3:19PM EDT | 75.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 17 | 29.30% |
| TTE231020C00085000 | 2023-09-13 12:36PM EDT | 85.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 5 | 60.74% |
| TTE231020C00090000 | 2023-09-13 12:36PM EDT | 90.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | - | 5 | 60.35% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE231020P00050000 | 2023-08-17 1:57PM EDT | 50.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 4 | 59.77% |
| TTE231020P00052500 | 2023-08-17 1:57PM EDT | 52.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 4 | 52.93% |
| TTE231020P00055000 | 2023-08-29 10:39AM EDT | 55.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 43.75% |
| TTE231020P00057500 | 2023-09-18 10:39AM EDT | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 34.57% |
| TTE231020P00060000 | 2023-09-27 9:30AM EDT | 60.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | 8 | 63 | 30.08% |
| TTE231020P00062500 | 2023-09-29 10:59AM EDT | 62.50 | 0.30 | 0.30 | 0.40 | +0.10 | +50.00% | 7 | 198 | 25.05% |
| TTE231020P00065000 | 2023-09-29 3:33PM EDT | 65.00 | 1.04 | 0.95 | 1.10 | +0.14 | +15.56% | 3 | 215 | 23.73% |
| TTE231020P00067500 | 2023-09-20 3:22PM EDT | 67.50 | 1.85 | 2.25 | 2.45 | 0.00 | - | 1 | 11 | 22.71% |
| TTE231020P00070000 | 2023-09-08 10:07AM EDT | 70.00 | 6.00 | 4.20 | 4.50 | 0.00 | - | 3 | 3 | 24.12% |
© 2023 Yahoo. All rights reserved.
