TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00075000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 3 | 2,657 | 17.97% |
| TTE240621C00075000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 1.15 | 0.30 | 1.25 | -0.05 | -4.17% | 31 | 1,056 | 17.87% |
| TTE240816C00075000 | 2024-05-10 2:06PM EDT | 2024-08-16 | 2.30 | 2.30 | 2.40 | -0.20 | -8.00% | 12 | 733 | 19.30% |
| TTE241115C00075000 | 2024-05-09 2:49PM EDT | 2024-11-15 | 3.85 | 3.70 | 4.00 | 0.00 | - | 5 | 80 | 21.45% |
| TTE250117C00075000 | 2024-05-10 12:35PM EDT | 2025-01-17 | 4.80 | 4.60 | 5.00 | -1.23 | -20.40% | 20 | 342 | 22.65% |
| TTE260116C00075000 | 2024-05-10 9:38AM EDT | 2026-01-16 | 8.42 | 7.60 | 8.40 | +0.12 | +1.45% | 2 | 116 | 23.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00075000 | 2024-05-06 2:59PM EDT | 2024-05-17 | 1.25 | 0.00 | 1.45 | -1.58 | -55.83% | 1 | 103 | 18.65% |
| TTE240621P00075000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 2.47 | 2.40 | 4.20 | 0.00 | - | 2 | 22 | 36.01% |
| TTE240816P00075000 | 2024-05-01 11:08AM EDT | 2024-08-16 | 4.80 | 2.45 | 3.50 | 0.00 | - | 1 | 54 | 18.78% |
| TTE241115P00075000 | 2024-04-29 11:15AM EDT | 2024-11-15 | 4.80 | 4.50 | 4.80 | 0.00 | - | 1 | 3 | 19.67% |
| TTE250117P00075000 | 2024-04-08 12:34PM EDT | 2025-01-17 | 5.60 | 6.20 | 6.40 | 0.00 | - | - | 1 | 23.57% |
| TTE260116P00075000 | 2024-04-25 2:30PM EDT | 2026-01-16 | 8.30 | 7.70 | 8.50 | 0.00 | - | 2 | 7 | 20.57% |
© 2024 Yahoo. All rights reserved.