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 | 2024-05-10 9:30AM EDT | 35.00 | 18.64 | 19.50 | 24.00 | 0.00 | - | 1 | 0 | 996.88% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 10.50 | 12.90 | 0.00 | - | 1 | 4,036 | 0.00% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| TCOM240517C00042000 | 2024-05-17 12:13PM EDT | 42.00 | 15.05 | 12.70 | 17.50 | +11.64 | +341.35% | 1 | 2 | 379.69% |
| TCOM240517C00043000 | 2024-05-17 2:13PM EDT | 43.00 | 13.85 | 12.90 | 16.50 | +6.25 | +82.24% | 2 | 31 | 486.91% |
| TCOM240517C00044000 | 2024-05-15 1:32PM EDT | 44.00 | 11.58 | 12.60 | 15.50 | 0.00 | - | 1 | 447 | 513.67% |
| TCOM240517C00045000 | 2024-05-17 2:13PM EDT | 45.00 | 11.85 | 11.70 | 14.50 | +0.55 | +4.87% | 17 | 561 | 489.65% |
| TCOM240517C00046000 | 2024-05-15 1:31PM EDT | 46.00 | 9.40 | 10.10 | 13.00 | 0.00 | - | 1 | 121 | 375.39% |
| TCOM240517C00047000 | 2024-05-17 3:23PM EDT | 47.00 | 10.00 | 9.50 | 11.90 | +1.85 | +22.70% | 16 | 67 | 371.09% |
| TCOM240517C00048000 | 2024-05-16 2:05PM EDT | 48.00 | 7.99 | 8.60 | 9.30 | 0.00 | - | 4 | 353 | 199.22% |
| TCOM240517C00049000 | 2024-05-17 3:29PM EDT | 49.00 | 8.05 | 7.60 | 8.00 | +0.75 | +10.27% | 20 | 350 | 193.75% |
| TCOM240517C00050000 | 2024-05-17 3:41PM EDT | 50.00 | 7.10 | 6.60 | 7.00 | +0.86 | +13.78% | 30 | 1,767 | 172.66% |
| TCOM240517C00055000 | 2024-05-17 3:58PM EDT | 55.00 | 1.85 | 1.65 | 1.85 | +0.50 | +37.04% | 91 | 838 | 36.72% |
| TCOM240517C00060000 | 2024-05-17 11:11AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 15 | 71 | 57.81% |
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 | 544.53% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 683.59% |
| TCOM240517P00039000 | 2024-05-16 12:37PM EDT | 39.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 489.06% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 1.70 | 0.00 | - | 1 | 4,076 | 574.22% |
| TCOM240517P00041000 | 2024-05-16 11:14AM EDT | 41.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 435.94% |
| TCOM240517P00042000 | 2024-05-16 11:14AM EDT | 42.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 5 | 61 | 253.13% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 384.38% |
| TCOM240517P00044000 | 2024-05-01 11:06AM EDT | 44.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 337 | 271.09% |
| TCOM240517P00045000 | 2024-05-17 11:36AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 666 | 201.56% |
| TCOM240517P00046000 | 2024-05-13 1:35PM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 310.16% |
| TCOM240517P00047000 | 2024-05-09 9:30AM EDT | 47.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 16 | 187 | 285.94% |
| TCOM240517P00048000 | 2024-05-16 12:33PM EDT | 48.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 299 | 191.41% |
| TCOM240517P00049000 | 2024-05-08 10:57AM EDT | 49.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 60 | 768 | 151.56% |
| TCOM240517P00050000 | 2024-05-15 2:40PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 885 | 119.53% |
| TCOM240517P00055000 | 2024-05-17 2:12PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 5 | 668 | 45.31% |
© 2024 Yahoo. All rights reserved.