New Zealand markets close in 6 hours 48 minutes

TotalEnergies SE (TTE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.76-1.08 (-1.62%)
At close: 04:00PM EDT
65.76 0.00 (0.00%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE231020C000350002023-09-15 10:35AM EDT35.0030.9030.1031.100.00--1160.16%
TTE231020C000400002023-09-14 3:41PM EDT40.0026.3025.4026.400.00-100110.74%
TTE231020C000600002023-09-15 3:02PM EDT60.005.805.806.100.00-303734.96%
TTE231020C000625002023-09-28 10:35AM EDT62.504.953.603.900.00-1019630.47%
TTE231020C000650002023-09-29 2:54PM EDT65.001.851.852.00-1.05-36.21%198126.07%
TTE231020C000675002023-09-29 2:56PM EDT67.500.680.650.80-0.57-45.60%21,71024.32%
TTE231020C000700002023-09-29 3:35PM EDT70.000.130.150.20-0.28-68.29%201,50922.32%
TTE231020C000725002023-09-28 9:44AM EDT72.500.100.000.100.00-11,99326.17%
TTE231020C000750002023-08-22 3:19PM EDT75.000.090.000.050.00--1729.30%
TTE231020C000850002023-09-13 12:36PM EDT85.000.350.000.300.00--560.74%
TTE231020C000900002023-09-13 12:36PM EDT90.000.410.000.100.00--560.35%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE231020P000500002023-08-17 1:57PM EDT50.000.200.000.150.00--459.77%
TTE231020P000525002023-08-17 1:57PM EDT52.500.300.000.200.00--452.93%
TTE231020P000550002023-08-29 10:39AM EDT55.000.230.000.100.00-1243.75%
TTE231020P000575002023-09-18 10:39AM EDT57.500.100.000.100.00-16734.57%
TTE231020P000600002023-09-27 9:30AM EDT60.000.750.050.200.00-86330.08%
TTE231020P000625002023-09-29 10:59AM EDT62.500.300.300.40+0.10+50.00%719825.05%
TTE231020P000650002023-09-29 3:33PM EDT65.001.040.951.10+0.14+15.56%321523.73%
TTE231020P000675002023-09-20 3:22PM EDT67.501.852.252.450.00-11122.71%
TTE231020P000700002023-09-08 10:07AM EDT70.006.004.204.500.00-3324.12%