Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME250117C00000500 | 2024-02-22 10:43AM EDT | 0.50 | 9.68 | 9.90 | 11.70 | 0.00 | - | 3 | 10 | 0.00% |
| TME250117C00001000 | 2024-03-22 10:47AM EDT | 1.00 | 9.80 | 9.80 | 11.60 | 0.00 | - | 1 | 6 | 0.00% |
| TME250117C00001500 | 2023-05-17 3:50PM EDT | 1.50 | 6.90 | 5.60 | 8.90 | 0.00 | - | - | 0 | 0.00% |
| TME250117C00002000 | 2024-01-02 11:43AM EDT | 2.00 | 6.80 | 5.70 | 8.90 | 0.00 | - | 10 | 20 | 0.00% |
| TME250117C00002500 | 2024-02-29 1:12PM EDT | 2.50 | 8.30 | 8.40 | 10.00 | 0.00 | - | 3 | 4 | 0.00% |
| TME250117C00003000 | 2024-04-05 12:23PM EDT | 3.00 | 8.70 | 9.10 | 12.30 | 0.00 | - | 1 | 257 | 123.63% |
| TME250117C00003500 | 2024-04-05 2:47PM EDT | 3.50 | 8.25 | 8.10 | 11.20 | 0.00 | - | 1 | 11 | 205.86% |
| TME250117C00004000 | 2024-01-19 4:11PM EDT | 4.00 | 4.68 | 5.00 | 7.20 | 0.00 | - | 1 | 18 | 0.00% |
| TME250117C00004500 | 2024-04-02 3:18PM EDT | 4.50 | 6.87 | 8.30 | 9.30 | 0.00 | - | 1 | 35 | 101.95% |
| TME250117C00005000 | 2024-04-16 10:31AM EDT | 5.00 | 6.26 | 6.90 | 10.00 | 0.00 | - | 21 | 167 | 171.58% |
| TME250117C00005500 | 2024-02-15 12:44PM EDT | 5.50 | 5.30 | 5.10 | 7.30 | 0.00 | - | 1 | 142 | 0.00% |
| TME250117C00007000 | 2024-04-25 11:30AM EDT | 7.00 | 5.90 | 6.70 | 7.00 | 0.00 | - | 1 | 1,495 | 68.65% |
| TME250117C00010000 | 2024-05-03 2:36PM EDT | 10.00 | 4.21 | 4.20 | 4.30 | +0.31 | +7.95% | 17 | 6,965 | 52.44% |
| TME250117C00012000 | 2024-05-03 11:20AM EDT | 12.00 | 2.85 | 1.85 | 3.00 | +0.25 | +9.62% | 2 | 1,162 | 51.03% |
| TME250117C00015000 | 2024-05-03 3:52PM EDT | 15.00 | 1.50 | 1.50 | 1.60 | +0.20 | +15.38% | 7 | 9,353 | 47.80% |
| TME250117C00017000 | 2024-05-03 11:09AM EDT | 17.00 | 0.95 | 0.85 | 1.00 | +0.15 | +18.75% | 30 | 138 | 46.29% |
| TME250117C00020000 | 2024-04-29 9:38AM EDT | 20.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 30 | 354 | 45.70% |
| TME250117C00022000 | 2024-05-02 12:09PM EDT | 22.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 374 | 46.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME250117P00000500 | 2024-01-09 12:26PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 217.19% |
| TME250117P00001500 | 2023-02-22 12:52PM EDT | 1.50 | 0.04 | 0.01 | 0.35 | 0.00 | - | 80 | 40 | 179.30% |
| TME250117P00002000 | 2022-10-24 10:37AM EDT | 2.00 | 0.45 | 0.08 | 0.42 | 0.00 | - | - | 1 | 167.58% |
| TME250117P00002500 | 2023-03-30 3:14PM EDT | 2.50 | 0.18 | 0.05 | 2.25 | 0.00 | - | 2 | 2 | 260.16% |
| TME250117P00003000 | 2024-01-22 12:31PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 94 | 105.86% |
| TME250117P00003500 | 2023-11-16 3:56PM EDT | 3.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 91 | 160.74% |
| TME250117P00004000 | 2024-02-13 4:35PM EDT | 4.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 46 | 106.64% |
| TME250117P00004500 | 2024-01-12 10:33AM EDT | 4.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 15 | 82.42% |
| TME250117P00005000 | 2024-02-23 2:58PM EDT | 5.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 24 | 143 | 75.00% |
| TME250117P00005500 | 2024-04-25 11:13AM EDT | 5.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 980 | 61.72% |
| TME250117P00007000 | 2024-05-03 11:22AM EDT | 7.00 | 0.05 | 0.10 | 0.25 | -0.10 | -66.67% | 5 | 619 | 56.64% |
| TME250117P00010000 | 2024-05-03 12:00PM EDT | 10.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 64 | 3,994 | 43.85% |
| TME250117P00012000 | 2024-05-02 10:16AM EDT | 12.00 | 1.22 | 0.90 | 1.05 | 0.00 | - | 5 | 1,571 | 39.80% |
| TME250117P00013000 | 2024-04-25 12:46PM EDT | 13.00 | 1.81 | 1.35 | 1.45 | 0.00 | - | - | 2,000 | 38.09% |
| TME250117P00015000 | 2024-05-02 2:06PM EDT | 15.00 | 2.75 | 2.45 | 2.60 | 0.00 | - | 21 | 14 | 36.72% |
© 2024 Yahoo. All rights reserved.