UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,313.00 +2.00 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,126.77 +1,387.68 (+3.03%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 2024-05-17 | 8.80 | 9.00 | 13.00 | 0.00 | - | 1 | 4,036 | 60.16% |
| TCOM240621C00040000 | 2024-04-25 9:38AM EDT | 2024-06-21 | 10.47 | 11.20 | 13.90 | 0.00 | - | 1 | 140 | 80.47% |
| TCOM240920C00040000 | 2024-05-02 1:31PM EDT | 2024-09-20 | 12.80 | 12.60 | 12.80 | +4.61 | +56.29% | 6 | 65 | 50.05% |
| TCOM250117C00040000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 14.50 | 14.20 | 14.60 | 0.00 | - | 1 | 331 | 51.01% |
| TCOM250620C00040000 | 2024-04-04 11:06AM EDT | 2025-06-20 | 14.25 | 15.80 | 16.70 | 0.00 | - | 1 | 51 | 51.69% |
| TCOM250718C00040000 | 2024-04-17 3:31PM EDT | 2025-07-18 | 14.37 | 16.10 | 17.20 | 0.00 | - | 1 | 59 | 52.32% |
| TCOM260116C00040000 | 2024-04-12 11:27AM EDT | 2026-01-16 | 17.40 | 17.80 | 20.80 | 0.00 | - | 1 | 75 | 56.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4,076 | 88.48% |
| TCOM240621P00040000 | 2024-04-30 9:34AM EDT | 2024-06-21 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 1,069 | 44.73% |
| TCOM240920P00040000 | 2024-04-30 2:48PM EDT | 2024-09-20 | 1.15 | 0.15 | 1.00 | 0.00 | - | 3 | 168 | 40.14% |
| TCOM241220P00040000 | 2024-04-22 10:58AM EDT | 2024-12-20 | 1.95 | 0.60 | 1.80 | 0.00 | - | - | 10 | 39.47% |
| TCOM250117P00040000 | 2024-04-25 11:21AM EDT | 2025-01-17 | 2.01 | 1.55 | 2.05 | 0.00 | - | 10 | 1,020 | 39.49% |
| TCOM250620P00040000 | 2024-05-02 3:16PM EDT | 2025-06-20 | 2.94 | 1.85 | 3.20 | -0.96 | -24.62% | 2 | 501 | 38.84% |
| TCOM250718P00040000 | 2024-05-02 3:16PM EDT | 2025-07-18 | 3.19 | 2.10 | 3.40 | -0.41 | -11.39% | 2 | 91 | 38.82% |
| TCOM260116P00040000 | 2024-04-11 9:47AM EDT | 2026-01-16 | 4.83 | 3.80 | 4.80 | 0.00 | - | 50 | 105 | 39.66% |
© 2024 Yahoo. All rights reserved.