TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00065000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 7.60 | 8.70 | 9.00 | +0.22 | +2.98% | 1 | 447 | 54.30% |
| TTE240621C00065000 | 2024-05-01 10:41AM EDT | 2024-06-21 | 7.65 | 8.00 | 9.40 | 0.00 | - | 2 | 125 | 36.04% |
| TTE240816C00065000 | 2024-05-02 3:16PM EDT | 2024-08-16 | 8.00 | 9.30 | 11.00 | 0.00 | - | 2 | 269 | 38.97% |
| TTE241115C00065000 | 2024-04-08 1:12PM EDT | 2024-11-15 | 10.90 | 8.90 | 9.40 | 0.00 | - | 5 | 15 | 17.12% |
| TTE250117C00065000 | 2024-05-08 11:09AM EDT | 2025-01-17 | 9.53 | 10.70 | 11.20 | 0.00 | - | 1 | 574 | 25.42% |
| TTE260116C00065000 | 2024-03-22 10:13AM EDT | 2026-01-16 | 10.00 | 12.50 | 14.50 | 0.00 | - | 2 | 67 | 26.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00065000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 79 | 44.53% |
| TTE240621P00065000 | 2024-05-09 11:07AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 533 | 21.88% |
| TTE240816P00065000 | 2024-05-06 10:14AM EDT | 2024-08-16 | 0.70 | 0.40 | 0.50 | 0.00 | - | 2 | 314 | 21.41% |
| TTE241115P00065000 | 2024-05-01 3:46PM EDT | 2024-11-15 | 1.75 | 1.10 | 1.30 | 0.00 | - | 5 | 16 | 21.75% |
| TTE250117P00065000 | 2024-04-26 3:28PM EDT | 2025-01-17 | 1.99 | 1.65 | 1.90 | 0.00 | - | 1 | 307 | 22.29% |
| TTE260116P00065000 | 2024-02-29 10:50AM EDT | 2026-01-16 | 7.79 | 5.40 | 6.50 | 0.00 | - | 1 | 15 | 28.77% |
© 2024 Yahoo. All rights reserved.