Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241220C00043000 | 2024-05-17 11:08AM EDT | 43.00 | 17.15 | 10.20 | 10.60 | 0.00 | - | 1 | 4 | 50.07% |
| TCOM241220C00044000 | 2024-06-14 11:54AM EDT | 44.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TCOM241220C00045000 | 2024-05-31 12:39PM EDT | 45.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TCOM241220C00046000 | 2024-04-26 10:30AM EDT | 46.00 | 9.58 | 10.30 | 10.80 | 0.00 | - | 1 | 1 | 62.56% |
| TCOM241220C00048000 | 2024-06-13 2:00PM EDT | 48.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,005 | 0.00% |
| TCOM241220C00049000 | 2024-04-19 10:02AM EDT | 49.00 | 6.55 | 11.20 | 12.70 | 0.00 | - | 1 | 1 | 83.02% |
| TCOM241220C00050000 | 2024-06-17 12:18PM EDT | 50.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.05% |
| TCOM241220C00055000 | 2024-06-14 2:13PM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 3.13% |
| TCOM241220C00060000 | 2024-06-17 12:30PM EDT | 60.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,469 | 6.25% |
| TCOM241220C00065000 | 2024-06-10 3:42PM EDT | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 18 | 13 | 6.25% |
| TCOM241220C00070000 | 2024-06-13 9:40AM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| TCOM241220C00080000 | 2024-05-17 9:59AM EDT | 80.00 | 1.50 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 41.90% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241220P00035000 | 2024-06-13 12:13PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 12.50% |
| TCOM241220P00040000 | 2024-06-18 3:57PM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| TCOM241220P00041000 | 2024-05-15 12:04PM EDT | 41.00 | 1.30 | 1.45 | 1.65 | 0.00 | - | - | 10 | 38.06% |
| TCOM241220P00042000 | 2024-06-17 12:20PM EDT | 42.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| TCOM241220P00043000 | 2024-06-17 1:43PM EDT | 43.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 44 | 2,001 | 6.25% |
| TCOM241220P00044000 | 2024-06-18 3:48PM EDT | 44.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 3.13% |
| TCOM241220P00045000 | 2024-06-14 12:08PM EDT | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 3.13% |
| TCOM241220P00046000 | 2024-06-07 1:39PM EDT | 46.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| TCOM241220P00047000 | 2024-06-13 12:32PM EDT | 47.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| TCOM241220P00048000 | 2024-06-17 12:55PM EDT | 48.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 1.56% |
| TCOM241220P00049000 | 2024-06-17 11:46AM EDT | 49.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
| TCOM241220P00050000 | 2024-06-18 3:59PM EDT | 50.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 27 | 47 | 0.00% |
| TCOM241220P00055000 | 2024-05-28 10:21AM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 18 | 36 | 0.00% |
| TCOM241220P00060000 | 2024-05-28 10:58AM EDT | 60.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 55 | 75 | 0.00% |
| TCOM241220P00065000 | 2024-06-10 1:13PM EDT | 65.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TCOM241220P00070000 | 2024-06-05 3:32PM EDT | 70.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.