UK markets open in 7 hours 28 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,312.90 +3.30 (+0.14%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,265.54 +1,145.86 (+2.48%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00035000 | 2024-04-04 10:15AM EDT | 2024-05-17 | 14.51 | 14.00 | 18.30 | 0.00 | - | 1 | 1 | 109.96% |
| TCOM240621C00035000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 14.20 | 15.50 | 18.50 | 0.00 | - | 5 | 218 | 93.60% |
| TCOM240920C00035000 | 2024-04-19 11:33AM EDT | 2024-09-20 | 14.26 | 14.90 | 19.00 | 0.00 | - | 1 | 14 | 55.23% |
| TCOM250117C00035000 | 2024-05-02 10:34AM EDT | 2025-01-17 | 17.55 | 16.60 | 19.30 | +0.75 | +4.46% | 1 | 194 | 52.09% |
| TCOM250620C00035000 | 2023-12-29 4:13PM EDT | 2025-06-20 | 8.29 | 8.50 | 8.80 | 0.00 | - | 4 | 13 | 0.00% |
| TCOM250718C00035000 | 2024-04-30 12:49PM EDT | 2025-07-18 | 17.85 | 19.60 | 20.40 | 0.00 | - | 1 | 30 | 54.86% |
| TCOM260116C00035000 | 2024-04-03 9:31AM EDT | 2026-01-16 | 19.40 | 21.00 | 24.50 | 0.00 | - | 457 | 342 | 61.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00035000 | 2024-04-23 10:11AM EDT | 2024-06-21 | 0.17 | 0.05 | 0.75 | 0.00 | - | 10 | 2,669 | 71.19% |
| TCOM240920P00035000 | 2024-04-02 3:49PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.40 | 0.00 | - | 3 | 2 | 42.68% |
| TCOM241220P00035000 | 2024-04-26 12:38PM EDT | 2024-12-20 | 0.80 | 0.55 | 0.90 | 0.00 | - | 1 | 1 | 41.60% |
| TCOM250117P00035000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 1.05 | 0.90 | 1.10 | 0.00 | - | 3 | 921 | 41.90% |
| TCOM250620P00035000 | 2024-04-01 11:00AM EDT | 2025-06-20 | 2.43 | 1.90 | 2.25 | 0.00 | - | 1 | 178 | 43.26% |
| TCOM250718P00035000 | 2024-01-26 3:33PM EDT | 2025-07-18 | 4.41 | 2.45 | 2.95 | 0.00 | - | 1 | 1 | 47.10% |
| TCOM260116P00035000 | 2024-02-23 10:38AM EDT | 2026-01-16 | 3.46 | 2.65 | 4.20 | 0.00 | - | 25 | 100 | 47.02% |
© 2024 Yahoo. All rights reserved.