TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time 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 | 2024-04-26 12:19PM EDT | 2024-05-17 | 1.25 | 1.20 | 1.30 | +0.32 | +34.41% | 109 | 2,662 | 20.61% |
| TTE240621C00075000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 2.36 | 2.20 | 2.40 | +0.76 | +47.50% | 311 | 1,163 | 22.17% |
| TTE240816C00075000 | 2024-04-24 12:54PM EDT | 2024-08-16 | 2.50 | 3.00 | 3.60 | 0.00 | - | 2 | 724 | 23.00% |
| TTE241115C00075000 | 2024-04-17 3:01PM EDT | 2024-11-15 | 4.80 | 4.80 | 5.10 | +1.25 | +35.21% | 1 | 42 | 23.87% |
| TTE250117C00075000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 5.80 | 5.70 | 8.00 | +0.80 | +16.00% | 11 | 315 | 32.30% |
| TTE260116C00075000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 9.00 | 8.70 | 9.70 | +1.30 | +16.88% | 2 | 113 | 25.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00075000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.44 | 1.35 | 1.50 | -1.01 | -41.22% | 15 | 97 | 17.31% |
| TTE240621P00075000 | 2024-04-15 3:46PM EDT | 2024-06-21 | 4.30 | 2.55 | 4.70 | 0.00 | - | 19 | 20 | 38.01% |
| TTE240816P00075000 | 2024-04-24 10:39AM EDT | 2024-08-16 | 4.50 | 3.40 | 3.70 | 0.00 | - | 1 | 54 | 20.96% |
| TTE241115P00075000 | 2024-04-12 10:54AM EDT | 2024-11-15 | 5.30 | 4.50 | 6.70 | 0.00 | - | 2 | 2 | 29.11% |
| TTE250117P00075000 | 2024-04-08 12:34PM EDT | 2025-01-17 | 5.60 | 5.40 | 5.60 | 0.00 | - | - | 1 | 21.11% |
| TTE260116P00075000 | 2024-04-25 2:30PM EDT | 2026-01-16 | 8.30 | 7.60 | 8.50 | 0.00 | - | 2 | 7 | 21.19% |
© 2024 Yahoo. All rights reserved.