Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240719C00002000 | 2024-01-08 10:46AM EDT | 2.00 | 6.60 | 7.60 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| TME240719C00003000 | 2024-01-11 10:31AM EDT | 3.00 | 6.30 | 5.00 | 8.60 | 0.00 | - | 1 | 6 | 0.00% |
| TME240719C00005000 | 2024-01-19 3:51PM EDT | 5.00 | 3.71 | 4.70 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| TME240719C00006000 | 2024-05-01 1:40PM EDT | 6.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TME240719C00007000 | 2024-04-29 3:26PM EDT | 7.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| TME240719C00008000 | 2024-04-23 1:10PM EDT | 8.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TME240719C00009000 | 2024-05-01 3:48PM EDT | 9.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TME240719C00010000 | 2024-05-01 3:15PM EDT | 10.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TME240719C00011000 | 2024-04-26 1:10PM EDT | 11.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TME240719C00012000 | 2024-05-01 3:41PM EDT | 12.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TME240719C00013000 | 2024-04-29 3:59PM EDT | 13.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TME240719C00014000 | 2024-04-26 11:36AM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TME240719C00015000 | 2024-04-30 3:50PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TME240719C00016000 | 2024-04-30 9:56AM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TME240719C00017000 | 2024-04-09 1:17PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240719P00003000 | 2024-01-22 11:57AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 5 | 161.72% |
| TME240719P00005000 | 2024-02-13 1:14PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 395 | 114.84% |
| TME240719P00006000 | 2024-03-26 2:35PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 77.34% |
| TME240719P00007000 | 2024-03-19 9:34AM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 152 | 70.31% |
| TME240719P00008000 | 2024-04-23 3:28PM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TME240719P00009000 | 2024-04-18 10:36AM EDT | 9.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TME240719P00010000 | 2024-04-30 11:44AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TME240719P00011000 | 2024-04-26 9:30AM EDT | 11.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TME240719P00012000 | 2024-05-01 11:53AM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TME240719P00013000 | 2023-12-12 11:18AM EDT | 13.00 | 4.11 | 3.60 | 3.80 | 0.00 | - | - | 1 | 146.58% |
| TME240719P00014000 | 2024-04-26 12:34PM EDT | 14.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TME240719P00015000 | 2024-03-19 2:19PM EDT | 15.00 | 3.90 | 2.10 | 5.20 | 0.00 | - | 7 | 4 | 83.01% |
© 2024 Yahoo. All rights reserved.