Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240419C00025000 | 2024-03-15 3:56PM EDT | 25.00 | 17.80 | 21.70 | 25.70 | 0.00 | - | - | 1 | 933.59% |
| TCOM240419C00030000 | 2024-04-18 9:33AM EDT | 30.00 | 19.20 | 16.10 | 20.30 | 0.00 | - | 75 | 75 | 532.81% |
| TCOM240419C00034000 | 2024-04-19 11:33AM EDT | 34.00 | 13.95 | 12.20 | 16.00 | +4.07 | +41.19% | 1 | 1 | 359.38% |
| TCOM240419C00035000 | 2024-04-19 12:02PM EDT | 35.00 | 13.00 | 10.50 | 15.20 | -2.20 | -14.47% | 2 | 12 | 798.83% |
| TCOM240419C00036000 | 2024-04-19 2:24PM EDT | 36.00 | 11.78 | 10.00 | 14.40 | +3.85 | +48.55% | 2 | 3 | 353.91% |
| TCOM240419C00038000 | 2024-04-16 9:30AM EDT | 38.00 | 11.60 | 8.40 | 11.00 | 0.00 | - | 13 | 11 | 477.34% |
| TCOM240419C00039000 | 2024-04-17 12:06PM EDT | 39.00 | 9.00 | 7.10 | 11.00 | 0.00 | - | 1 | 6 | 207.81% |
| TCOM240419C00040000 | 2024-04-16 3:59PM EDT | 40.00 | 8.80 | 6.00 | 8.30 | 0.00 | - | 1 | 583 | 273.05% |
| TCOM240419C00041000 | 2024-04-15 12:18PM EDT | 41.00 | 8.71 | 5.00 | 9.10 | 0.00 | - | 7 | 48 | 164.06% |
| TCOM240419C00042000 | 2024-04-19 3:52PM EDT | 42.00 | 6.05 | 4.10 | 6.30 | -0.89 | -12.82% | 52 | 251 | 216.80% |
| TCOM240419C00043000 | 2024-04-19 3:54PM EDT | 43.00 | 5.03 | 3.00 | 6.50 | -1.18 | -19.00% | 5 | 330 | 362.70% |
| TCOM240419C00044000 | 2024-04-19 2:02PM EDT | 44.00 | 3.90 | 3.70 | 5.30 | -1.13 | -22.47% | 21 | 1,177 | 192.97% |
| TCOM240419C00045000 | 2024-04-19 3:04PM EDT | 45.00 | 2.76 | 1.80 | 3.20 | -0.76 | -21.59% | 32 | 1,848 | 114.45% |
| TCOM240419C00046000 | 2024-04-19 3:54PM EDT | 46.00 | 1.99 | 0.60 | 3.20 | -1.00 | -33.44% | 4 | 341 | 208.59% |
| TCOM240419C00047000 | 2024-04-19 3:58PM EDT | 47.00 | 1.00 | 0.85 | 1.20 | -0.75 | -42.86% | 17 | 1,515 | 57.03% |
| TCOM240419C00048000 | 2024-04-19 3:53PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | -0.97 | -95.10% | 31 | 2,101 | 5.08% |
| TCOM240419C00049000 | 2024-04-19 2:02PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 7 | 1,608 | 33.59% |
| TCOM240419C00050000 | 2024-04-19 9:52AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 14 | 1,033 | 55.08% |
| TCOM240419C00055000 | 2024-04-17 12:06PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 126.56% |
| TCOM240419C00060000 | 2024-02-23 4:49PM EDT | 60.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 318.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240419P00033000 | 2024-02-22 12:25PM EDT | 33.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 14 | 12 | 507.03% |
| TCOM240419P00035000 | 2024-02-23 11:26AM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 16 | 14 | 442.19% |
| TCOM240419P00036000 | 2024-03-13 9:41AM EDT | 36.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 410.94% |
| TCOM240419P00037000 | 2024-03-25 10:25AM EDT | 37.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 6 | 32 | 450.78% |
| TCOM240419P00038000 | 2024-03-25 10:25AM EDT | 38.00 | 0.38 | 0.00 | 1.90 | 0.00 | - | 6 | 135 | 468.56% |
| TCOM240419P00039000 | 2024-04-04 2:27PM EDT | 39.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 426 | 185.94% |
| TCOM240419P00040000 | 2024-04-19 10:37AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 247 | 165.63% |
| TCOM240419P00041000 | 2024-04-01 9:39AM EDT | 41.00 | 0.11 | 0.00 | 1.90 | 0.00 | - | 1 | 250 | 361.72% |
| TCOM240419P00042000 | 2024-04-10 10:58AM EDT | 42.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 664 | 284.57% |
| TCOM240419P00043000 | 2024-04-10 1:32PM EDT | 43.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 10 | 1,462 | 291.02% |
| TCOM240419P00044000 | 2024-04-08 10:55AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 624 | 89.06% |
| TCOM240419P00045000 | 2024-04-12 2:51PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 923 | 68.75% |
| TCOM240419P00046000 | 2024-04-16 10:59AM EDT | 46.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 430 | 57.42% |
| TCOM240419P00047000 | 2024-04-19 3:31PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 8 | 1,883 | 34.38% |
| TCOM240419P00048000 | 2024-04-19 3:31PM EDT | 48.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 132 | 470 | 9.96% |
| TCOM240419P00049000 | 2024-04-19 2:00PM EDT | 49.00 | 1.20 | 0.90 | 1.15 | +0.65 | +118.18% | 12 | 463 | 49.22% |
| TCOM240419P00050000 | 2024-04-19 3:27PM EDT | 50.00 | 2.12 | 1.70 | 4.00 | +0.27 | +14.59% | 4 | 204 | 162.50% |
© 2024 Yahoo. All rights reserved.