TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00067500 | 2024-05-10 11:19AM EDT | 2024-05-17 | 6.55 | 6.20 | 6.80 | +0.15 | +2.34% | 2 | 323 | 62.65% |
| TTE240621C00067500 | 2024-05-09 10:00AM EDT | 2024-06-21 | 6.35 | 6.30 | 8.10 | 0.00 | - | 3 | 163 | 44.04% |
| TTE240816C00067500 | 2024-04-10 12:56PM EDT | 2024-08-16 | 7.31 | 7.10 | 7.40 | 0.00 | - | 1 | 43 | 22.80% |
| TTE241115C00067500 | 2024-05-02 12:01PM EDT | 2024-11-15 | 7.00 | 8.20 | 9.20 | 0.00 | - | - | 7 | 27.01% |
| TTE250117C00067500 | 2024-04-22 2:38PM EDT | 2025-01-17 | 9.10 | 9.00 | 9.50 | 0.00 | - | 4 | 289 | 24.81% |
| TTE260116C00067500 | 2024-04-18 11:49AM EDT | 2026-01-16 | 11.20 | 11.60 | 12.80 | 0.00 | - | 5 | 37 | 25.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00067500 | 2024-05-08 3:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 435 | 35.94% |
| TTE240621P00067500 | 2024-05-09 2:13PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.20 | 0.00 | - | 8 | 307 | 19.78% |
| TTE240816P00067500 | 2024-05-10 11:36AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.80 | -0.80 | -53.33% | 5 | 131 | 20.17% |
| TTE241115P00067500 | 2024-04-26 10:51AM EDT | 2024-11-15 | 2.00 | 1.65 | 1.85 | 0.00 | - | 14 | 3 | 21.19% |
| TTE250117P00067500 | 2024-04-16 1:31PM EDT | 2025-01-17 | 3.60 | 2.25 | 2.55 | 0.00 | - | 3 | 49 | 21.82% |
| TTE260116P00067500 | 2024-05-06 11:24AM EDT | 2026-01-16 | 5.50 | 4.70 | 5.50 | 0.00 | - | 2 | 20 | 22.72% |
© 2024 Yahoo. All rights reserved.