Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00025000 | 2024-04-23 2:50PM EDT | 25.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 60 | 22 | 0.00% |
| TCOM240621C00028000 | 2023-09-01 9:41AM EDT | 28.00 | 14.30 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240621C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 25.97 | 20.30 | 24.00 | 0.00 | - | 1 | 1 | 171.39% |
| TCOM240621C00031000 | 2023-12-01 12:26PM EDT | 31.00 | 5.87 | 6.90 | 7.10 | 0.00 | - | 6 | 7 | 0.00% |
| TCOM240621C00032000 | 2024-02-23 11:17AM EDT | 32.00 | 15.70 | 12.20 | 15.70 | 0.00 | - | 4 | 89 | 0.00% |
| TCOM240621C00033000 | 2024-04-19 9:38AM EDT | 33.00 | 15.60 | 22.20 | 26.20 | 0.00 | - | 10 | 34 | 340.72% |
| TCOM240621C00034000 | 2024-04-17 3:31PM EDT | 34.00 | 14.65 | 21.40 | 24.90 | 0.00 | - | 1 | 99 | 325.00% |
| TCOM240621C00035000 | 2024-04-30 12:09PM EDT | 35.00 | 14.20 | 15.30 | 19.50 | 0.00 | - | 5 | 218 | 144.14% |
| TCOM240621C00036000 | 2024-05-22 12:53PM EDT | 36.00 | 18.35 | 13.50 | 18.00 | 0.00 | - | 5 | 130 | 97.07% |
| TCOM240621C00037000 | 2024-05-02 12:09PM EDT | 37.00 | 14.50 | 12.30 | 17.00 | 0.00 | - | 1 | 336 | 81.45% |
| TCOM240621C00038000 | 2024-05-21 9:30AM EDT | 38.00 | 17.50 | 13.30 | 14.00 | 0.00 | - | 1 | 211 | 75.98% |
| TCOM240621C00039000 | 2024-05-22 10:08AM EDT | 39.00 | 15.60 | 12.30 | 13.00 | 0.00 | - | 1 | 442 | 70.51% |
| TCOM240621C00040000 | 2024-05-29 11:14AM EDT | 40.00 | 11.48 | 9.50 | 11.80 | 0.00 | - | 1 | 133 | 76.56% |
| TCOM240621C00041000 | 2024-05-23 3:32PM EDT | 41.00 | 11.42 | 9.00 | 12.50 | 0.00 | - | 5 | 132 | 67.38% |
| TCOM240621C00042000 | 2024-05-23 3:32PM EDT | 42.00 | 9.51 | 7.60 | 11.80 | -0.70 | -6.86% | 1 | 848 | 58.40% |
| TCOM240621C00043000 | 2024-05-29 9:33AM EDT | 43.00 | 8.45 | 6.60 | 10.80 | 0.00 | - | 2 | 393 | 53.03% |
| TCOM240621C00045000 | 2024-05-30 10:45AM EDT | 45.00 | 7.00 | 5.40 | 8.80 | 0.00 | - | 80 | 4,010 | 59.47% |
| TCOM240621C00050000 | 2024-05-31 10:56AM EDT | 50.00 | 2.35 | 2.50 | 2.65 | -0.42 | -15.16% | 4 | 4,496 | 37.89% |
| TCOM240621C00055000 | 2024-05-31 3:05PM EDT | 55.00 | 0.56 | 0.50 | 0.60 | -0.04 | -6.67% | 75 | 2,185 | 37.06% |
| TCOM240621C00060000 | 2024-05-31 1:14PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 33 | 1,438 | 42.48% |
| TCOM240621C00065000 | 2024-05-31 11:07AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 473 | 56.84% |
| TCOM240621C00070000 | 2024-05-31 11:44AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 12 | 324 | 65.23% |
| TCOM240621C00075000 | 2024-05-31 1:40PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 159 | 80.47% |
| TCOM240621C00080000 | 2024-05-31 9:30AM EDT | 80.00 | 0.01 | 0.00 | 1.35 | -0.18 | -94.74% | 10 | 10 | 131.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00020000 | 2024-04-01 9:39AM EDT | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 275.00% |
| TCOM240621P00023000 | 2023-12-05 11:07AM EDT | 23.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 213.09% |
| TCOM240621P00025000 | 2024-05-22 12:15PM EDT | 25.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 97 | 221.48% |
| TCOM240621P00026000 | 2023-12-07 3:34PM EDT | 26.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 12 | 1 | 245.70% |
| TCOM240621P00028000 | 2024-01-29 10:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 100 | 178 | 166.99% |
| TCOM240621P00029000 | 2024-04-01 9:39AM EDT | 29.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 110 | 194.34% |
| TCOM240621P00030000 | 2024-05-20 12:25PM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 7 | 2,319 | 96.88% |
| TCOM240621P00031000 | 2024-05-08 12:49PM EDT | 31.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 73 | 165.23% |
| TCOM240621P00032000 | 2024-05-14 3:11PM EDT | 32.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 90 | 156.84% |
| TCOM240621P00033000 | 2024-05-16 11:58AM EDT | 33.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 919 | 148.63% |
| TCOM240621P00034000 | 2024-05-14 1:51PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 198 | 83.59% |
| TCOM240621P00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 2,679 | 78.52% |
| TCOM240621P00036000 | 2024-05-23 3:32PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 679 | 78.13% |
| TCOM240621P00037000 | 2024-05-20 11:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,502 | 62.11% |
| TCOM240621P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 753 | 57.81% |
| TCOM240621P00039000 | 2024-05-28 9:37AM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 62.89% |
| TCOM240621P00040000 | 2024-05-24 3:58PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,146 | 61.13% |
| TCOM240621P00041000 | 2024-05-22 10:34AM EDT | 41.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 253 | 106.06% |
| TCOM240621P00042000 | 2024-05-20 11:42AM EDT | 42.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 326 | 82.72% |
| TCOM240621P00043000 | 2024-05-24 9:59AM EDT | 43.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 603 | 55.27% |
| TCOM240621P00045000 | 2024-05-31 2:06PM EDT | 45.00 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 201 | 2,330 | 40.04% |
| TCOM240621P00050000 | 2024-05-31 2:46PM EDT | 50.00 | 0.92 | 0.85 | 1.00 | +0.12 | +15.00% | 738 | 3,185 | 34.74% |
| TCOM240621P00055000 | 2024-05-31 3:59PM EDT | 55.00 | 3.80 | 3.80 | 4.40 | +0.16 | +4.40% | 112 | 1,108 | 44.97% |
| TCOM240621P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 8.10 | 7.00 | 9.60 | 0.00 | - | 1 | 94 | 77.10% |
| TCOM240621P00065000 | 2024-05-23 10:31AM EDT | 65.00 | 12.70 | 11.90 | 16.00 | 0.00 | - | 1 | 0 | 75.98% |
© 2024 Yahoo. All rights reserved.