Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00045000 | 2024-05-30 10:45AM EDT | 2024-06-21 | 7.00 | 5.40 | 8.80 | 0.00 | - | 80 | 4,010 | 58.06% |
| TCOM240920C00045000 | 2024-05-29 12:06PM EDT | 2024-09-20 | 8.31 | 8.30 | 8.70 | 0.00 | - | 1 | 181 | 44.74% |
| TCOM241220C00045000 | 2024-05-09 10:07AM EDT | 2024-12-20 | 9.90 | 9.90 | 10.60 | -1.40 | -12.39% | 1 | 2 | 48.10% |
| TCOM250117C00045000 | 2024-05-23 10:18AM EDT | 2025-01-17 | 11.42 | 10.30 | 10.80 | 0.00 | - | 19 | 307 | 46.51% |
| TCOM250620C00045000 | 2024-05-30 9:59AM EDT | 2025-06-20 | 12.60 | 12.50 | 15.00 | -0.52 | -3.96% | 1 | 39 | 52.09% |
| TCOM250718C00045000 | 2024-04-18 1:20PM EDT | 2025-07-18 | 12.04 | 16.50 | 20.40 | 0.00 | - | 1 | 31 | 75.16% |
| TCOM260116C00045000 | 2024-05-29 2:03PM EDT | 2026-01-16 | 15.20 | 14.80 | 16.60 | 0.00 | - | 15 | 78 | 50.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00045000 | 2024-05-31 2:06PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 201 | 2,330 | 39.06% |
| TCOM240719P00045000 | 2024-05-31 9:30AM EDT | 2024-07-19 | 0.50 | 0.35 | 0.50 | +0.05 | +11.11% | 11 | 29 | 35.89% |
| TCOM240920P00045000 | 2024-05-29 3:47PM EDT | 2024-09-20 | 1.35 | 1.20 | 1.40 | 0.00 | - | 15 | 209 | 35.77% |
| TCOM241220P00045000 | 2024-05-31 9:50AM EDT | 2024-12-20 | 2.40 | 2.25 | 2.50 | +0.30 | +14.29% | 1 | 402 | 35.76% |
| TCOM250117P00045000 | 2024-05-28 11:47AM EDT | 2025-01-17 | 2.45 | 2.45 | 4.00 | 0.00 | - | 1 | 547 | 44.46% |
| TCOM250620P00045000 | 2024-05-13 3:46PM EDT | 2025-06-20 | 3.92 | 3.90 | 6.10 | 0.00 | - | 17 | 22 | 45.94% |
| TCOM250718P00045000 | 2024-04-01 9:57AM EDT | 2025-07-18 | 6.00 | 5.20 | 5.50 | 0.00 | - | 1 | 5 | 41.20% |
© 2024 Yahoo. All rights reserved.