Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME220715C00003000 | 2022-01-03 11:05AM EDT | 3.00 | 4.37 | 3.40 | 3.60 | 0.00 | - | 2 | 28 | 740.63% |
| TME220715C00004000 | 2022-01-03 11:05AM EDT | 4.00 | 3.44 | 2.53 | 2.75 | 0.00 | - | 2 | 53 | 544.53% |
| TME220715C00005000 | 2022-01-05 11:26AM EDT | 5.00 | 2.05 | 1.79 | 1.90 | +0.10 | +5.13% | 5 | 15 | 417.19% |
| TME220715C00006000 | 2022-01-05 4:04PM EDT | 6.00 | 1.35 | 1.28 | 1.39 | +0.02 | +1.50% | 2 | 84 | 365.23% |
| TME220715C00007000 | 2022-01-05 4:10PM EDT | 7.00 | 0.90 | 0.88 | 1.00 | -0.03 | -3.23% | 1 | 48 | 329.30% |
| TME220715C00008000 | 2022-01-05 4:05PM EDT | 8.00 | 0.62 | 0.60 | 0.67 | -0.20 | -24.39% | 1 | 95 | 300.78% |
| TME220715C00009000 | 2022-01-05 12:07PM EDT | 9.00 | 0.50 | 0.41 | 0.46 | +0.07 | +16.28% | 5 | 92 | 284.38% |
| TME220715C00010000 | 2022-01-04 4:54PM EDT | 10.00 | 0.33 | 0.29 | 0.34 | 0.00 | - | 12 | 215 | 277.34% |
| TME220715C00011000 | 2021-12-17 4:21PM EDT | 11.00 | 0.33 | 0.21 | 0.26 | 0.00 | - | 2 | 12 | 273.83% |
| TME220715C00012000 | 2022-01-04 12:28PM EDT | 12.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 50 | 62 | 272.66% |
| TME220715C00013000 | 2021-12-17 3:47PM EDT | 13.00 | 0.21 | 0.12 | 0.21 | 0.00 | - | 6 | 6 | 282.81% |
| TME220715C00014000 | 2021-11-23 3:16PM EDT | 14.00 | 0.34 | 0.12 | 0.22 | 0.00 | - | - | 3 | 299.22% |
| TME220715C00016000 | 2021-12-31 10:30AM EDT | 16.00 | 0.14 | 0.06 | 0.11 | 0.00 | - | 10 | 25 | 281.25% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME220715P00002000 | 2021-12-14 1:41PM EDT | 2.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | 14 | 38 | 865.63% |
| TME220715P00004000 | 2021-12-23 11:55AM EDT | 4.00 | 0.25 | 0.21 | 1.11 | 0.00 | - | 20 | 20 | 261.33% |
| TME220715P00005000 | 2022-01-04 12:14PM EDT | 5.00 | 0.50 | 0.47 | 0.60 | 0.00 | - | 1 | 22 | 110.94% |
| TME220715P00006000 | 2022-01-04 3:57PM EDT | 6.00 | 0.91 | 0.90 | 1.03 | 0.00 | - | 2 | 1,351 | 0.00% |
| TME220715P00007000 | 2022-01-03 12:04PM EDT | 7.00 | 1.16 | 1.45 | 1.57 | 0.00 | - | 25 | 265 | 0.00% |
| TME220715P00008000 | 2021-12-20 4:38PM EDT | 8.00 | 2.60 | 2.20 | 2.28 | 0.00 | - | 4 | 1,761 | 0.00% |
| TME220715P00009000 | 2021-12-16 1:27PM EDT | 9.00 | 3.15 | 3.00 | 3.10 | 0.00 | - | - | 1,105 | 0.00% |
| TME220715P00012000 | 2021-12-29 1:15PM EDT | 12.00 | 6.00 | 5.70 | 5.85 | 0.00 | - | 50 | 56 | 0.00% |
| TME220715P00013000 | 2021-12-30 12:44PM EDT | 13.00 | 6.34 | 6.70 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| TME220715P00014000 | 2021-12-22 10:42AM EDT | 14.00 | 7.77 | 7.65 | 7.80 | 0.00 | - | 5 | 362 | 0.00% |
© 2022 Yahoo. All rights reserved.
