UK markets open in 46 minutes
NIKKEI 225
39,207.22 +402.57 (+1.04%) HANG SENG
18,103.75 +76.04 (+0.42%) CRUDE OIL
81.67 +0.04 (+0.05%) GOLD FUTURES
2,336.20 -8.20 (-0.35%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,081.16 -939.20 (-1.92%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117C00013000 | 2023-06-08 2:22PM EDT | 13.00 | 24.40 | 20.50 | 23.60 | 0.00 | - | - | 0 | 0.00% |
| TCOM250117C00015000 | 2024-04-08 1:30PM EDT | 15.00 | 34.40 | 36.80 | 40.90 | 0.00 | - | 3 | 5 | 218.70% |
| TCOM250117C00018000 | 2024-01-08 2:42PM EDT | 18.00 | 20.98 | 20.10 | 23.80 | 0.00 | - | 4 | 4 | 0.00% |
| TCOM250117C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 30.03 | 29.70 | 34.50 | 0.00 | - | 15 | 15 | 140.26% |
| TCOM250117C00023000 | 2024-05-01 3:28PM EDT | 23.00 | 27.13 | 26.90 | 31.50 | 0.00 | - | 5 | 6 | 123.68% |
| TCOM250117C00025000 | 2024-06-14 9:30AM EDT | 25.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TCOM250117C00027000 | 2024-06-21 3:29PM EDT | 27.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TCOM250117C00030000 | 2024-05-30 9:58AM EDT | 30.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250117C00032000 | 2024-05-03 12:39PM EDT | 32.00 | 22.36 | 18.20 | 23.00 | 0.00 | - | 10 | 24 | 86.13% |
| TCOM250117C00035000 | 2024-05-31 3:27PM EDT | 35.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM250117C00037000 | 2024-05-17 2:48PM EDT | 37.00 | 21.75 | 14.20 | 16.10 | 0.00 | - | 1 | 739 | 62.72% |
| TCOM250117C00040000 | 2024-06-18 1:58PM EDT | 40.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM250117C00042000 | 2024-06-21 2:44PM EDT | 42.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM250117C00045000 | 2024-06-24 2:41PM EDT | 45.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TCOM250117C00050000 | 2024-06-24 3:04PM EDT | 50.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| TCOM250117C00055000 | 2024-06-21 9:30AM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TCOM250117C00060000 | 2024-06-24 9:30AM EDT | 60.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TCOM250117C00065000 | 2024-06-21 1:11PM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TCOM250117C00070000 | 2024-06-17 10:05AM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| TCOM250117C00075000 | 2024-05-21 9:35AM EDT | 75.00 | 2.00 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 54.52% |
| TCOM250117C00080000 | 2024-05-22 12:24PM EDT | 80.00 | 1.20 | 0.25 | 0.40 | 0.00 | - | 4 | 9 | 40.23% |
| TCOM250117C00085000 | 2024-06-17 9:30AM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM250117P00013000 | 2023-12-05 3:47PM EDT | 13.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 89.26% |
| TCOM250117P00015000 | 2023-11-29 2:48PM EDT | 15.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 99.41% |
| TCOM250117P00018000 | 2024-06-17 2:39PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TCOM250117P00020000 | 2024-01-18 12:19PM EDT | 20.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 200 | 2,449 | 86.57% |
| TCOM250117P00023000 | 2024-01-04 10:54AM EDT | 23.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 2 | 11 | 71.44% |
| TCOM250117P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 25.00% |
| TCOM250117P00027000 | 2024-01-25 11:35AM EDT | 27.00 | 1.28 | 0.20 | 0.65 | 0.00 | - | 3 | 308 | 52.64% |
| TCOM250117P00030000 | 2024-06-18 3:43PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TCOM250117P00032000 | 2024-06-10 10:23AM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TCOM250117P00035000 | 2024-06-21 3:50PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TCOM250117P00037000 | 2024-06-21 11:15AM EDT | 37.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TCOM250117P00040000 | 2024-06-21 1:16PM EDT | 40.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TCOM250117P00042000 | 2024-06-24 9:30AM EDT | 42.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TCOM250117P00045000 | 2024-06-21 3:11PM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TCOM250117P00050000 | 2024-06-24 12:35PM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TCOM250117P00055000 | 2024-06-21 9:47AM EDT | 55.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TCOM250117P00060000 | 2024-05-20 3:54PM EDT | 60.00 | 7.70 | 10.10 | 12.00 | 0.00 | - | 15 | 15 | 25.39% |
| TCOM250117P00065000 | 2024-06-21 10:10AM EDT | 65.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TCOM250117P00070000 | 2024-06-24 9:42AM EDT | 70.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.