Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00025000 | 2024-04-23 2:50PM EDT | 25.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 60 | 22 | 0.00% |
| TCOM240621C00028000 | 2023-09-01 9:41AM EDT | 28.00 | 14.30 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240621C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 25.97 | 19.00 | 21.40 | 0.00 | - | 1 | 1 | 419.53% |
| TCOM240621C00031000 | 2023-12-01 12:26PM EDT | 31.00 | 5.87 | 6.90 | 7.10 | 0.00 | - | 6 | 7 | 0.00% |
| TCOM240621C00032000 | 2024-02-23 11:17AM EDT | 32.00 | 15.70 | 12.20 | 15.70 | 0.00 | - | 4 | 89 | 0.00% |
| TCOM240621C00033000 | 2024-06-05 11:26AM EDT | 33.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| TCOM240621C00034000 | 2024-04-17 3:31PM EDT | 34.00 | 14.65 | 21.40 | 24.90 | 0.00 | - | 1 | 99 | 1,155.08% |
| TCOM240621C00035000 | 2024-06-17 12:42PM EDT | 35.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| TCOM240621C00036000 | 2024-06-18 3:57PM EDT | 36.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 51 | 107 | 0.00% |
| TCOM240621C00037000 | 2024-06-06 10:27AM EDT | 37.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 0.00% |
| TCOM240621C00038000 | 2024-05-21 9:30AM EDT | 38.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| TCOM240621C00039000 | 2024-06-18 11:40AM EDT | 39.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 0.00% |
| TCOM240621C00040000 | 2024-06-17 12:33PM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 0.00% |
| TCOM240621C00041000 | 2024-06-14 11:54AM EDT | 41.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| TCOM240621C00042000 | 2024-06-18 1:58PM EDT | 42.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 837 | 0.00% |
| TCOM240621C00043000 | 2024-06-17 3:48PM EDT | 43.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 4 | 391 | 0.00% |
| TCOM240621C00045000 | 2024-06-18 12:59PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,447 | 0.00% |
| TCOM240621C00050000 | 2024-06-18 3:50PM EDT | 50.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 42 | 4,425 | 0.78% |
| TCOM240621C00055000 | 2024-06-17 12:47PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 2,138 | 25.00% |
| TCOM240621C00060000 | 2024-06-18 2:14PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,226 | 50.00% |
| TCOM240621C00065000 | 2024-06-05 3:35PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 50.00% |
| TCOM240621C00070000 | 2024-06-03 12:38PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 298 | 523 | 50.00% |
| TCOM240621C00075000 | 2024-06-03 9:44AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 50.00% |
| TCOM240621C00080000 | 2024-05-31 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00020000 | 2024-04-01 9:39AM EDT | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 850.78% |
| TCOM240621P00023000 | 2023-12-05 11:07AM EDT | 23.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 655.47% |
| TCOM240621P00025000 | 2024-05-22 12:15PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
| TCOM240621P00026000 | 2023-12-07 3:34PM EDT | 26.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 12 | 1 | 755.08% |
| TCOM240621P00028000 | 2024-01-29 10:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 100 | 178 | 508.98% |
| TCOM240621P00029000 | 2024-04-01 9:39AM EDT | 29.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 110 | 592.58% |
| TCOM240621P00030000 | 2024-05-20 12:25PM EDT | 30.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 7 | 2,319 | 457.42% |
| TCOM240621P00031000 | 2024-05-08 12:49PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 73 | 432.81% |
| TCOM240621P00032000 | 2024-05-14 3:11PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 90 | 543.56% |
| TCOM240621P00033000 | 2024-05-16 11:58AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 919 | 240.63% |
| TCOM240621P00034000 | 2024-05-14 1:51PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 198 | 248.44% |
| TCOM240621P00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,679 | 50.00% |
| TCOM240621P00036000 | 2024-05-23 3:32PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 679 | 50.00% |
| TCOM240621P00037000 | 2024-05-20 11:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,502 | 181.25% |
| TCOM240621P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 753 | 50.00% |
| TCOM240621P00039000 | 2024-05-28 9:37AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 50.00% |
| TCOM240621P00040000 | 2024-06-17 11:15AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,137 | 50.00% |
| TCOM240621P00041000 | 2024-05-22 10:34AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 253 | 50.00% |
| TCOM240621P00042000 | 2024-05-20 11:42AM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 326 | 195.70% |
| TCOM240621P00043000 | 2024-05-24 9:59AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 50.00% |
| TCOM240621P00045000 | 2024-06-18 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,637 | 25.00% |
| TCOM240621P00050000 | 2024-06-18 3:50PM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 173 | 3,423 | 0.00% |
| TCOM240621P00055000 | 2024-06-18 3:59PM EDT | 55.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,044 | 0.00% |
| TCOM240621P00060000 | 2024-06-04 9:30AM EDT | 60.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| TCOM240621P00065000 | 2024-05-23 10:31AM EDT | 65.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.