Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00050000 | 2024-05-31 10:56AM EDT | 2024-06-21 | 2.35 | 2.50 | 2.65 | -0.42 | -15.16% | 4 | 4,496 | 36.96% |
| TCOM240719C00050000 | 2024-05-31 10:33AM EDT | 2024-07-19 | 3.40 | 3.30 | 3.60 | -0.30 | -8.11% | 39 | 520 | 37.50% |
| TCOM240920C00050000 | 2024-05-31 10:13AM EDT | 2024-09-20 | 5.20 | 5.00 | 5.30 | +0.10 | +1.96% | 10 | 459 | 40.23% |
| TCOM241220C00050000 | 2024-05-31 1:08PM EDT | 2024-12-20 | 7.15 | 6.90 | 7.40 | +0.05 | +0.70% | 1 | 7 | 44.02% |
| TCOM250117C00050000 | 2024-05-30 2:38PM EDT | 2025-01-17 | 7.51 | 7.40 | 7.80 | 0.00 | - | 101 | 875 | 43.79% |
| TCOM250620C00050000 | 2024-05-30 9:59AM EDT | 2025-06-20 | 10.40 | 9.70 | 10.40 | 0.00 | - | 1 | 106 | 46.73% |
| TCOM250718C00050000 | 2024-04-30 11:41AM EDT | 2025-07-18 | 9.30 | 10.30 | 12.60 | 0.00 | - | 1 | 14 | 50.16% |
| TCOM260116C00050000 | 2024-05-28 11:00AM EDT | 2026-01-16 | 13.50 | 12.20 | 13.70 | 0.00 | - | 1 | 102 | 50.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00050000 | 2024-05-31 2:46PM EDT | 2024-06-21 | 0.92 | 0.85 | 1.00 | +0.12 | +15.00% | 738 | 3,185 | 33.89% |
| TCOM240719P00050000 | 2024-05-31 10:40AM EDT | 2024-07-19 | 1.65 | 1.55 | 1.70 | +0.15 | +10.00% | 13 | 1,407 | 32.08% |
| TCOM240920P00050000 | 2024-05-31 2:10PM EDT | 2024-09-20 | 2.98 | 2.85 | 3.10 | +0.13 | +4.56% | 2 | 4,381 | 34.01% |
| TCOM241220P00050000 | 2024-05-23 2:40PM EDT | 2024-12-20 | 4.16 | 4.10 | 4.50 | 0.00 | - | 8 | 16 | 34.68% |
| TCOM250117P00050000 | 2024-05-30 10:30AM EDT | 2025-01-17 | 4.40 | 4.30 | 4.70 | 0.00 | - | 1 | 464 | 33.77% |
| TCOM250620P00050000 | 2024-05-28 9:52AM EDT | 2025-06-20 | 5.90 | 4.00 | 8.30 | 0.00 | - | 1 | 39 | 43.83% |
| TCOM250718P00050000 | 2024-05-14 10:46AM EDT | 2025-07-18 | 5.70 | 6.00 | 6.80 | 0.00 | - | 10 | 35 | 35.18% |
| TCOM260116P00050000 | 2024-05-29 3:20PM EDT | 2026-01-16 | 7.70 | 7.20 | 8.50 | 0.00 | - | 60 | 61 | 36.06% |
© 2024 Yahoo. All rights reserved.