Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517C00007000 | 2024-04-15 3:29PM EDT | 7.00 | 4.22 | 5.50 | 8.00 | 0.00 | - | 1 | 161 | 331.64% |
| TME240517C00008000 | 2024-03-25 12:39PM EDT | 8.00 | 3.14 | 3.00 | 5.60 | 0.00 | - | 12 | 12 | 256.25% |
| TME240517C00009000 | 2024-04-25 11:18AM EDT | 9.00 | 3.30 | 2.45 | 5.10 | 0.00 | - | 2 | 2 | 275.00% |
| TME240517C00010000 | 2024-04-26 3:27PM EDT | 10.00 | 2.85 | 1.45 | 4.60 | +0.45 | +18.75% | 1 | 11,209 | 92.19% |
| TME240517C00011000 | 2024-04-26 12:25PM EDT | 11.00 | 1.87 | 1.90 | 2.00 | +0.17 | +10.00% | 5 | 530 | 52.73% |
| TME240517C00012000 | 2024-04-26 3:52PM EDT | 12.00 | 1.10 | 1.05 | 1.15 | +0.12 | +12.24% | 77 | 5,343 | 52.73% |
| TME240517C00013000 | 2024-04-26 3:57PM EDT | 13.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 207 | 2,821 | 50.39% |
| TME240517C00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 77 | 888 | 48.05% |
| TME240517C00015000 | 2024-04-26 1:25PM EDT | 15.00 | 0.07 | 0.05 | 0.10 | +0.06 | +600.00% | 5 | 22 | 50.39% |
| TME240517C00016000 | 2024-04-26 10:18AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 1 | 51.56% |
| TME240517C00018000 | 2024-04-03 10:00AM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 73.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517P00008000 | 2024-03-20 9:40AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 374 | 50.00% |
| TME240517P00009000 | 2024-04-19 9:37AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 80 | 93.75% |
| TME240517P00010000 | 2024-04-24 3:02PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13,878 | 128.13% |
| TME240517P00011000 | 2024-04-24 3:07PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 4,631 | 58.40% |
| TME240517P00012000 | 2024-04-26 12:30PM EDT | 12.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 60 | 921 | 50.78% |
© 2024 Yahoo. All rights reserved.