UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,314.30 +4.70 (+0.20%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,196.72 +1,016.48 (+2.20%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00035000 | 2024-04-04 10:15AM EDT | 35.00 | 14.51 | 14.00 | 18.30 | 0.00 | - | 1 | 1 | 109.96% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 9.00 | 13.00 | 0.00 | - | 1 | 4,036 | 60.16% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 103.08% |
| TCOM240517C00043000 | 2024-05-02 3:00PM EDT | 43.00 | 7.60 | 6.20 | 9.70 | +1.35 | +21.60% | 1 | 31 | 120.41% |
| TCOM240517C00044000 | 2024-05-01 10:54AM EDT | 44.00 | 5.13 | 5.20 | 8.50 | 0.00 | - | 2 | 451 | 104.69% |
| TCOM240517C00045000 | 2024-05-02 3:00PM EDT | 45.00 | 6.30 | 5.90 | 7.30 | +1.82 | +40.63% | 15 | 590 | 65.72% |
| TCOM240517C00046000 | 2024-05-02 9:30AM EDT | 46.00 | 5.06 | 5.00 | 6.70 | +1.31 | +34.93% | 11 | 122 | 66.50% |
| TCOM240517C00047000 | 2024-05-02 10:23AM EDT | 47.00 | 3.45 | 4.20 | 4.40 | +0.75 | +27.78% | 13 | 67 | 43.46% |
| TCOM240517C00048000 | 2024-05-02 10:59AM EDT | 48.00 | 3.10 | 3.40 | 3.60 | +1.10 | +55.00% | 2 | 404 | 42.38% |
| TCOM240517C00049000 | 2024-05-02 2:14PM EDT | 49.00 | 3.00 | 2.65 | 2.85 | +1.58 | +111.27% | 11 | 383 | 40.92% |
| TCOM240517C00050000 | 2024-05-02 3:54PM EDT | 50.00 | 2.05 | 2.05 | 2.15 | +0.90 | +78.26% | 148 | 2,619 | 38.87% |
| TCOM240517C00055000 | 2024-05-02 3:57PM EDT | 55.00 | 0.45 | 0.40 | 0.50 | +0.30 | +200.00% | 126 | 732 | 42.29% |
| TCOM240517C00060000 | 2024-05-02 3:33PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 14 | 33 | 50.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00037000 | 2024-04-01 10:00AM EDT | 37.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.06% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 140.33% |
| TCOM240517P00039000 | 2024-04-29 10:58AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 95.51% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4,076 | 88.48% |
| TCOM240517P00041000 | 2024-05-02 9:30AM EDT | 41.00 | 0.24 | 0.00 | 0.55 | +0.05 | +26.32% | 1 | 23 | 75.20% |
| TCOM240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 66.99% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 67.68% |
| TCOM240517P00044000 | 2024-05-01 11:06AM EDT | 44.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 337 | 52.73% |
| TCOM240517P00045000 | 2024-04-29 3:29PM EDT | 45.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 174 | 660 | 55.18% |
| TCOM240517P00046000 | 2024-05-02 9:30AM EDT | 46.00 | 0.56 | 0.10 | 0.20 | +0.01 | +1.82% | 1 | 367 | 38.97% |
| TCOM240517P00047000 | 2024-05-02 11:17AM EDT | 47.00 | 0.30 | 0.20 | 0.30 | -0.40 | -57.14% | 38 | 214 | 37.31% |
| TCOM240517P00048000 | 2024-05-02 3:46PM EDT | 48.00 | 0.47 | 0.40 | 0.50 | -0.53 | -53.00% | 7 | 322 | 37.40% |
| TCOM240517P00049000 | 2024-05-02 2:55PM EDT | 49.00 | 0.65 | 0.65 | 0.75 | -0.85 | -56.67% | 35 | 702 | 36.62% |
| TCOM240517P00050000 | 2024-05-02 1:03PM EDT | 50.00 | 1.00 | 1.00 | 1.10 | -0.95 | -48.72% | 9 | 886 | 36.18% |
| TCOM240517P00055000 | 2024-05-02 1:12PM EDT | 55.00 | 4.33 | 4.20 | 4.50 | -2.26 | -34.29% | 1 | 10 | 40.28% |
© 2024 Yahoo. All rights reserved.