TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE221216C00042500 | 2022-11-03 1:23PM EST | 42.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTE221216C00047500 | 2022-10-28 11:03AM EST | 47.50 | 7.90 | 12.80 | 13.50 | 0.00 | - | 6 | 0 | 116.02% |
| TTE221216C00050000 | 2022-12-01 11:29AM EST | 50.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 22 | 129 | 0.00% |
| TTE221216C00052500 | 2022-11-28 10:39AM EST | 52.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| TTE221216C00055000 | 2022-12-01 11:51AM EST | 55.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 15 | 463 | 0.00% |
| TTE221216C00057500 | 2022-12-01 3:10PM EST | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 333 | 0.00% |
| TTE221216C00060000 | 2022-12-01 2:21PM EST | 60.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 41 | 2,936 | 0.00% |
| TTE221216C00065000 | 2022-12-01 3:43PM EST | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 3,687 | 12.50% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE221216P00035000 | 2022-11-21 3:00PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TTE221216P00037500 | 2022-11-21 3:04PM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 262 | 50.00% |
| TTE221216P00040000 | 2022-11-21 3:05PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 950 | 50.00% |
| TTE221216P00042500 | 2022-11-21 2:59PM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| TTE221216P00045000 | 2022-11-03 11:23AM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| TTE221216P00047500 | 2022-11-10 3:56PM EST | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 25.00% |
| TTE221216P00050000 | 2022-12-01 3:49PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| TTE221216P00052500 | 2022-11-30 9:30AM EST | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 25.00% |
| TTE221216P00055000 | 2022-11-29 12:04PM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 268 | 12.50% |
| TTE221216P00057500 | 2022-12-01 3:21PM EST | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 6.25% |
| TTE221216P00060000 | 2022-12-01 3:21PM EST | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 216 | 0.78% |
| TTE221216P00065000 | 2022-12-01 3:55PM EST | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 257 | 258 | 0.00% |
© 2022 Yahoo. All rights reserved.
