New Zealand markets open in 7 hours 21 minutes

TotalEnergies SE (TTE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.13+0.75 (+1.33%)
At close: 04:00PM EST
58.04 +0.91 (+1.59%)
Pre-market: 08:34AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE220218C000300002022-01-26 11:50AM EST30.0027.500.000.000.00-10100.00%
TTE220218C000350002022-01-26 11:52AM EST35.0022.620.000.000.00-10240.00%
TTE220218C000400002022-01-21 3:49PM EST40.0015.690.000.000.00-4380.00%
TTE220218C000450002022-01-21 2:35PM EST45.0011.100.000.000.00-2760.00%
TTE220218C000500002022-01-26 3:26PM EST50.007.000.000.000.00-292,2810.00%
TTE220218C000550002022-01-26 3:10PM EST55.002.950.000.000.00-385,1370.00%
TTE220218C000600002022-01-26 3:31PM EST60.000.600.000.000.00-2152,6676.25%
TTE220218C000650002022-01-26 12:24PM EST65.000.100.000.000.00-73712.50%
TTE220218C000700002022-01-19 1:00PM EST70.000.150.000.000.00--125.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE220218P000250002021-11-10 6:52AM EST25.000.170.000.200.00-151,918157.81%
TTE220218P000300002021-12-28 10:00AM EST30.000.050.000.000.00-147550.00%
TTE220218P000350002022-01-21 2:42PM EST35.000.140.000.000.00-139050.00%
TTE220218P000400002022-01-26 12:01PM EST40.000.050.000.000.00-193625.00%
TTE220218P000450002022-01-25 3:49PM EST45.000.100.000.000.00-102,87225.00%
TTE220218P000500002022-01-26 3:56PM EST50.000.170.000.000.00-673612.50%
TTE220218P000550002022-01-26 3:56PM EST55.000.940.000.000.00-113533.13%
TTE220218P000600002022-01-26 9:51AM EST60.003.000.000.000.00-701420.00%
TTE220218P000700002022-01-19 3:53PM EST70.0011.500.000.000.00-1001350.00%