UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,316.00 +5.00 (+0.22%) DOW
38,159.21 +255.92 (+0.68%) Bitcoin GBP
47,313.14 +1,437.19 (+3.13%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00050000 | 2024-05-02 1:38PM EDT | 2024-05-17 | 2.18 | 2.10 | 2.25 | +1.03 | +89.57% | 120 | 2,619 | 38.82% |
| TCOM240621C00050000 | 2024-05-02 1:11PM EDT | 2024-06-21 | 3.81 | 3.80 | 3.90 | +1.06 | +38.55% | 42 | 5,585 | 44.07% |
| TCOM240920C00050000 | 2024-05-02 1:36PM EDT | 2024-09-20 | 6.00 | 5.80 | 6.10 | +1.44 | +31.58% | 63 | 249 | 44.09% |
| TCOM250117C00050000 | 2024-05-02 9:42AM EDT | 2025-01-17 | 7.20 | 8.00 | 8.20 | +0.77 | +11.98% | 2 | 870 | 45.03% |
| TCOM250620C00050000 | 2024-04-11 10:58AM EDT | 2025-06-20 | 10.13 | 10.20 | 10.70 | 0.00 | - | 2 | 34 | 47.64% |
| TCOM250718C00050000 | 2024-04-30 11:41AM EDT | 2025-07-18 | 9.30 | 9.40 | 11.00 | 0.00 | - | 1 | 14 | 47.51% |
| TCOM260116C00050000 | 2024-04-23 12:56PM EDT | 2026-01-16 | 12.60 | 11.60 | 13.20 | 0.00 | - | 10 | 77 | 48.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00050000 | 2024-05-02 1:03PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.05 | -0.95 | -48.72% | 9 | 886 | 36.48% |
| TCOM240621P00050000 | 2024-05-02 1:09PM EDT | 2024-06-21 | 2.40 | 2.35 | 2.45 | -0.70 | -22.58% | 17 | 2,124 | 39.43% |
| TCOM240920P00050000 | 2024-05-02 12:35PM EDT | 2024-09-20 | 3.90 | 3.80 | 4.00 | -0.70 | -15.22% | 8 | 420 | 36.11% |
| TCOM241220P00050000 | 2024-04-29 10:01AM EDT | 2024-12-20 | 5.15 | 4.90 | 5.20 | -0.45 | -8.04% | 1 | 0 | 35.73% |
| TCOM250117P00050000 | 2024-04-30 3:49PM EDT | 2025-01-17 | 6.24 | 5.10 | 5.40 | 0.00 | - | 4 | 239 | 34.95% |
| TCOM250620P00050000 | 2024-04-24 10:01AM EDT | 2025-06-20 | 6.85 | 6.50 | 6.90 | 0.00 | - | 1 | 21 | 34.81% |
| TCOM250718P00050000 | 2024-04-01 10:59AM EDT | 2025-07-18 | 8.21 | 7.40 | 7.80 | 0.00 | - | - | 20 | 37.83% |
© 2024 Yahoo. All rights reserved.