New Zealand markets open in 2 hours 16 minutes

TotalEnergies SE (TTE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.21+0.96 (+1.62%)
As of 01:43PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE221216C000425002022-11-03 1:23PM EST42.5013.400.000.000.00--10.00%
TTE221216C000475002022-10-28 11:03AM EST47.507.9012.8013.500.00-60116.02%
TTE221216C000500002022-12-01 11:29AM EST50.0012.250.000.000.00-221290.00%
TTE221216C000525002022-11-28 10:39AM EST52.507.750.000.000.00-10470.00%
TTE221216C000550002022-12-01 11:51AM EST55.007.370.000.000.00-154630.00%
TTE221216C000575002022-12-01 3:10PM EST57.504.600.000.000.00-73330.00%
TTE221216C000600002022-12-01 2:21PM EST60.002.630.000.000.00-412,9360.00%
TTE221216C000650002022-12-01 3:43PM EST65.000.300.000.000.00-403,68712.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE221216P000350002022-11-21 3:00PM EST35.000.050.000.000.00--1050.00%
TTE221216P000375002022-11-21 3:04PM EST37.500.050.000.000.00--26250.00%
TTE221216P000400002022-11-21 3:05PM EST40.000.050.000.000.00--95050.00%
TTE221216P000425002022-11-21 2:59PM EST42.500.050.000.000.00-101250.00%
TTE221216P000450002022-11-03 11:23AM EST45.000.200.000.000.00-101150.00%
TTE221216P000475002022-11-10 3:56PM EST47.500.200.000.000.00-66025.00%
TTE221216P000500002022-12-01 3:49PM EST50.000.050.000.000.00-111925.00%
TTE221216P000525002022-11-30 9:30AM EST52.500.050.000.000.00-1012025.00%
TTE221216P000550002022-11-29 12:04PM EST55.000.150.000.000.00-626812.50%
TTE221216P000575002022-12-01 3:21PM EST57.500.250.000.000.00-12546.25%
TTE221216P000600002022-12-01 3:21PM EST60.000.700.000.000.00-182160.78%
TTE221216P000650002022-12-01 3:55PM EST65.003.500.000.000.00-2572580.00%