Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME230120C00003000 | 2022-01-03 11:09AM EDT | 3.00 | 4.64 | 3.05 | 4.45 | 0.00 | - | 3 | 918 | 263.28% |
| TME230120C00005000 | 2022-01-05 3:45PM EDT | 5.00 | 2.30 | 2.00 | 2.43 | -0.06 | -2.54% | 26 | 3,649 | 157.52% |
| TME230120C00008000 | 2022-01-05 3:40PM EDT | 8.00 | 1.15 | 1.00 | 1.25 | -0.02 | -1.71% | 29 | 11,437 | 126.37% |
| TME230120C00010000 | 2022-01-05 3:45PM EDT | 10.00 | 0.70 | 0.68 | 0.82 | -0.02 | -2.78% | 8 | 13,277 | 119.34% |
| TME230120C00013000 | 2022-01-05 2:01PM EDT | 13.00 | 0.42 | 0.38 | 0.45 | -0.01 | -2.33% | 41 | 6,450 | 112.50% |
| TME230120C00015000 | 2022-01-05 4:11PM EDT | 15.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 54 | 5,681 | 111.13% |
| TME230120C00017000 | 2022-01-05 4:37PM EDT | 17.00 | 0.23 | 0.20 | 0.55 | -0.02 | -8.00% | 6 | 4,228 | 125.98% |
| TME230120C00020000 | 2022-01-05 4:59PM EDT | 20.00 | 0.19 | 0.13 | 0.22 | -0.11 | -36.67% | 6 | 14,326 | 113.28% |
| TME230120C00022000 | 2022-01-04 3:07PM EDT | 22.00 | 0.20 | 0.15 | 0.26 | 0.00 | - | 40 | 2,635 | 122.66% |
| TME230120C00025000 | 2022-01-05 4:59PM EDT | 25.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 5 | 11,728 | 119.92% |
| TME230120C00027000 | 2022-01-03 10:56AM EDT | 27.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 10 | 2,832 | 121.48% |
| TME230120C00030000 | 2022-01-04 3:07PM EDT | 30.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 20 | 15,630 | 124.61% |
| TME230120C00032000 | 2022-01-05 4:32PM EDT | 32.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 1 | 1,524 | 125.78% |
| TME230120C00035000 | 2022-01-03 1:11PM EDT | 35.00 | 0.09 | 0.05 | 0.26 | 0.00 | - | 3 | 3,374 | 139.06% |
| TME230120C00037000 | 2022-01-03 10:52AM EDT | 37.00 | 0.12 | 0.07 | 0.14 | 0.00 | - | 10 | 99 | 132.81% |
| TME230120C00040000 | 2021-12-21 1:16PM EDT | 40.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 1 | 2,856 | 144.92% |
| TME230120C00042000 | 2021-11-17 1:48PM EDT | 42.00 | 0.20 | 0.02 | 0.18 | 0.00 | - | 2 | 818 | 137.50% |
| TME230120C00045000 | 2021-12-31 2:06PM EDT | 45.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 12 | 10,478 | 147.66% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME230120P00003000 | 2021-12-16 3:33PM EDT | 3.00 | 0.23 | 0.11 | 0.29 | 0.00 | - | 4 | 46 | 72.27% |
| TME230120P00005000 | 2022-01-05 12:15PM EDT | 5.00 | 0.75 | 0.69 | 0.81 | -0.03 | -3.85% | 50 | 7,030 | 52.93% |
| TME230120P00008000 | 2022-01-03 11:09AM EDT | 8.00 | 2.41 | 2.47 | 2.86 | 0.00 | - | 3 | 4,755 | 0.00% |
| TME230120P00010000 | 2022-01-05 2:59PM EDT | 10.00 | 4.21 | 4.05 | 4.50 | +0.21 | +5.25% | 3 | 3,273 | 0.00% |
| TME230120P00013000 | 2022-01-03 10:31AM EDT | 13.00 | 6.60 | 6.65 | 7.20 | 0.00 | - | 40 | 3,251 | 0.00% |
| TME230120P00015000 | 2022-01-03 12:35PM EDT | 15.00 | 8.30 | 8.70 | 9.20 | 0.00 | - | 35 | 7,457 | 0.00% |
| TME230120P00017000 | 2021-12-31 11:04AM EDT | 17.00 | 10.25 | 8.70 | 11.00 | 0.00 | - | 1 | 6,777 | 0.00% |
| TME230120P00020000 | 2021-12-28 10:50AM EDT | 20.00 | 13.73 | 13.15 | 13.95 | 0.00 | - | 10 | 688 | 0.00% |
| TME230120P00022000 | 2021-11-10 7:56AM EDT | 22.00 | 13.39 | 14.30 | 16.45 | 0.00 | - | 1 | 466 | 0.00% |
| TME230120P00025000 | 2021-12-28 10:49AM EDT | 25.00 | 18.88 | 17.70 | 19.60 | 0.00 | - | 100 | 140 | 0.00% |
| TME230120P00027000 | 2021-12-17 11:12AM EDT | 27.00 | 20.60 | 18.20 | 22.00 | 0.00 | - | 1 | 124 | 0.00% |
| TME230120P00030000 | 2021-12-27 10:30AM EDT | 30.00 | 23.45 | 21.60 | 25.30 | 0.00 | - | 1 | 512 | 146.09% |
| TME230120P00035000 | 2022-01-03 1:11PM EDT | 35.00 | 28.04 | 26.00 | 30.95 | 0.00 | - | 3 | 23 | 211.33% |
| TME230120P00037000 | 2021-11-10 7:56AM EDT | 37.00 | 19.67 | 28.30 | 32.25 | 0.00 | - | - | 1 | 150.39% |
| TME230120P00040000 | 2021-12-16 10:34AM EDT | 40.00 | 33.57 | 31.00 | 36.00 | 0.00 | - | 2 | 10 | 222.27% |
| TME230120P00042000 | 2021-12-14 3:28PM EDT | 42.00 | 35.55 | 33.00 | 38.00 | 0.00 | - | 1 | 0 | 224.90% |
| TME230120P00045000 | 2021-11-22 3:08PM EDT | 45.00 | 37.40 | 36.40 | 41.00 | 0.00 | - | 1 | 6 | 228.61% |
© 2022 Yahoo. All rights reserved.
