Seven trés chic French homes

With the Cannes Film Festival approaching, take a look at these stunning homes, from Riviera mansions to elegant chateaux

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

4.1500

+0.0500

(+1.22%)

At close: 04:00PM EDT

4.2900

+0.14

(+3.37%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Callsfor17 June 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TME220617C00003000	2022-01-04 11:46AM EDT	3.00	3.50	3.35	3.60	0.00	-	20	153	881.25%
TME220617C00004000	2021-12-30 4:37PM EDT	4.00	3.07	2.42	2.99	0.00	-	1	98	625.00%
TME220617C00005000	2022-01-05 1:06PM EDT	5.00	1.91	1.75	2.10	-0.37	-16.23%	20	385	466.02%
TME220617C00006000	2022-01-04 1:58PM EDT	6.00	1.22	1.21	1.32	0.00	-	80	350	364.06%
TME220617C00007000	2022-01-05 11:14AM EDT	7.00	0.98	0.80	0.93	+0.08	+8.89%	32	413	317.19%
TME220617C00008000	2022-01-05 11:30AM EDT	8.00	0.63	0.53	0.65	+0.07	+12.50%	36	2,950	287.89%
TME220617C00009000	2022-01-05 1:31PM EDT	9.00	0.44	0.35	0.41	-0.06	-12.00%	3	970	262.50%
TME220617C00010000	2022-01-04 12:37PM EDT	10.00	0.26	0.24	0.30	0.00	-	3	5,147	252.34%
TME220617C00011000	2021-12-30 2:27PM EDT	11.00	0.26	0.16	0.23	0.00	-	54	304	245.31%
TME220617C00012000	2022-01-05 4:47PM EDT	12.00	0.17	0.12	0.20	-0.02	-10.53%	11	1,151	246.88%
TME220617C00015000	2022-01-05 11:14AM EDT	15.00	0.11	0.06	0.10	0.00	-	2	1,676	242.97%
TME220617C00017000	2021-12-29 11:18AM EDT	17.00	0.06	0.04	0.08	0.00	-	7	1,783	246.88%
TME220617C00020000	2022-01-05 11:01AM EDT	20.00	0.07	0.01	0.10	+0.01	+16.67%	1	2,329	264.06%
TME220617C00022000	2021-12-22 11:33AM EDT	22.00	0.07	0.01	0.50	0.00	-	1	461	367.97%
TME220617C00025000	2022-01-04 11:46AM EDT	25.00	0.06	0.01	0.16	0.00	-	2	492	311.72%

Putsfor17 June 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TME220617P00003000	2021-11-10 7:56AM EDT	3.00	0.15	0.03	0.14	0.00	-	2	4	105.47%
TME220617P00004000	2022-01-04 11:28AM EDT	4.00	0.18	0.17	1.12	0.00	-	15	100	150.39%
TME220617P00005000	2022-01-04 11:28AM EDT	5.00	0.40	0.43	0.47	0.00	-	41	13,875	0.00%
TME220617P00006000	2022-01-05 12:19PM EDT	6.00	0.80	0.84	0.93	+0.13	+19.40%	62	3,849	0.00%
TME220617P00007000	2022-01-04 3:57PM EDT	7.00	1.43	1.41	1.52	0.00	-	3	2,041	0.00%
TME220617P00008000	2021-12-21 1:39PM EDT	8.00	2.20	2.13	2.23	0.00	-	21	7,580	0.00%
TME220617P00009000	2021-12-30 10:50AM EDT	9.00	2.86	2.97	3.10	0.00	-	10	330	0.00%
TME220617P00010000	2021-12-30 4:38PM EDT	10.00	3.45	3.75	4.10	0.00	-	3	4,320	0.00%
TME220617P00011000	2022-01-03 12:00PM EDT	11.00	4.23	4.75	4.85	0.00	-	30	70	0.00%
TME220617P00012000	2021-12-31 12:31PM EDT	12.00	5.25	5.70	5.90	0.00	-	1	3,363	0.00%
TME220617P00015000	2021-12-13 3:07PM EDT	15.00	8.70	8.65	8.75	0.00	-	2	163	0.00%
TME220617P00017000	2021-12-01 1:33PM EDT	17.00	10.13	10.05	10.55	0.00	-	1	189	0.00%
TME220617P00020000	2021-12-03 10:37AM EDT	20.00	13.70	12.90	13.45	0.00	-	10	18	0.00%
TME220617P00022000	2021-11-10 7:56AM EDT	22.00	14.57	15.15	15.35	0.00	-	5	7	0.00%
TME220617P00025000	2021-11-10 7:56AM EDT	25.00	15.21	18.25	18.40	0.00	-	3	5	0.00%