New Zealand markets open in 9 hours 2 minutes

TotalEnergies SE (TTE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.76-0.80 (-1.39%)
At close: 04:00PM EDT
56.24 +0.22 (+0.39%)
Pre-market: 07:45AM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE230421C000475002023-03-17 11:09AM EDT47.508.610.000.000.00-100.00%
TTE230421C000500002023-03-17 3:03PM EDT50.006.730.000.000.00-5100.00%
TTE230421C000525002023-03-17 3:09PM EDT52.504.800.000.000.00-130.00%
TTE230421C000550002023-03-17 3:08PM EDT55.003.120.000.000.00-150.00%
TTE230421C000575002023-03-17 1:54PM EDT57.501.750.000.000.00-1,0391,0461.56%
TTE230421C000600002023-03-17 3:37PM EDT60.000.810.000.000.00-787846.25%
TTE230421C000625002023-03-17 2:12PM EDT62.500.330.000.000.00-191766.25%
TTE230421C000650002023-03-17 1:08PM EDT65.000.150.000.000.00-710,69612.50%
TTE230421C000675002023-03-17 1:29PM EDT67.500.100.000.000.00-211412.50%
TTE230421C000700002023-03-08 11:04AM EDT70.000.100.000.000.00-12,04912.50%
TTE230421C000725002023-03-09 3:34PM EDT72.500.050.000.000.00-1325.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE230421P000475002023-03-16 3:10PM EDT47.500.350.000.000.00--212.50%
TTE230421P000500002023-03-17 12:10PM EDT50.000.600.000.000.00-21,07012.50%
TTE230421P000525002023-03-17 12:43PM EDT52.501.150.000.000.00-2,1022,1006.25%
TTE230421P000550002023-03-17 3:55PM EDT55.001.850.000.000.00-1393663.13%
TTE230421P000575002023-03-17 12:27PM EDT57.502.930.000.000.00-201500.00%
TTE230421P000600002023-03-17 3:58PM EDT60.004.500.000.000.00-19730.00%
TTE230421P000625002023-03-17 3:13PM EDT62.506.620.000.000.00-7410.00%
TTE230421P000650002023-03-14 12:36PM EDT65.005.500.000.000.00-110.00%