TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00070000 | 2024-05-10 11:27AM EDT | 2024-05-17 | 4.00 | 3.80 | 4.10 | -0.02 | -0.50% | 28 | 834 | 35.06% |
| TTE240621C00070000 | 2024-05-09 3:04PM EDT | 2024-06-21 | 4.57 | 4.40 | 4.70 | 0.00 | - | 7 | 813 | 23.58% |
| TTE240816C00070000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 5.55 | 5.20 | 5.50 | +0.60 | +12.12% | 10 | 214 | 21.78% |
| TTE241115C00070000 | 2024-05-09 11:54AM EDT | 2024-11-15 | 6.30 | 6.60 | 6.90 | 0.00 | - | 5 | 121 | 23.02% |
| TTE250117C00070000 | 2024-05-10 10:43AM EDT | 2025-01-17 | 7.63 | 7.40 | 7.80 | +0.98 | +14.74% | 3 | 425 | 23.90% |
| TTE260116C00070000 | 2024-04-17 10:16AM EDT | 2026-01-16 | 10.60 | 10.20 | 11.10 | 0.00 | - | 21 | 46 | 24.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00070000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 189 | 21.88% |
| TTE240621P00070000 | 2024-05-10 11:59AM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.53 | -51.46% | 10 | 467 | 18.97% |
| TTE240816P00070000 | 2024-05-07 11:55AM EDT | 2024-08-16 | 1.95 | 1.20 | 1.35 | 0.00 | - | 2 | 689 | 19.14% |
| TTE241115P00070000 | 2024-04-01 9:33AM EDT | 2024-11-15 | 4.60 | 1.70 | 3.60 | 0.00 | - | - | 1 | 25.59% |
| TTE250117P00070000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 3.40 | 3.10 | 3.30 | 0.00 | - | 1 | 75 | 20.85% |
| TTE260116P00070000 | 2024-05-09 11:09AM EDT | 2026-01-16 | 6.00 | 5.60 | 6.40 | 0.00 | - | 1 | 9 | 21.97% |
© 2024 Yahoo. All rights reserved.