UK markets closed
NIKKEI 225
27,685.47 -8.18 (-0.03%) HANG SENG
21,298.70 +76.54 (+0.36%) CRUDE OIL
76.97 +2.86 (+3.86%) GOLD FUTURES
1,885.10 +5.60 (+0.30%) DOW
33,928.72 +37.70 (+0.11%) BTC-GBP
19,171.52 -91.14 (-0.47%)
Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME230210C00005000 | 2023-01-11 10:11AM EST | 5.00 | 3.35 | 3.10 | 3.60 | 0.00 | - | - | 1 | 462.50% |
| TME230210C00006000 | 2023-01-17 3:50PM EST | 6.00 | 2.55 | 2.29 | 2.53 | 0.00 | - | 5 | 30 | 200.00% |
| TME230210C00007000 | 2023-02-03 11:11AM EST | 7.00 | 1.71 | 1.31 | 1.53 | 0.00 | - | 1 | 4 | 129.69% |
| TME230210C00007500 | 2023-02-03 9:58AM EST | 7.50 | 1.21 | 0.83 | 0.98 | 0.00 | - | 1 | 1 | 81.25% |
| TME230210C00008000 | 2023-02-07 11:36AM EST | 8.00 | 0.38 | 0.42 | 0.50 | -0.03 | -7.32% | 1 | 86 | 65.63% |
| TME230210C00008500 | 2023-02-07 2:05PM EST | 8.50 | 0.14 | 0.12 | 0.16 | 0.00 | - | 172 | 929 | 55.47% |
| TME230210C00009000 | 2023-02-07 1:26PM EST | 9.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 690 | 57.81% |
| TME230210C00009500 | 2023-02-07 12:14PM EST | 9.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 84 | 78.13% |
| TME230210C00010000 | 2023-02-07 10:55AM EST | 10.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 151 | 81.25% |
| TME230210C00011000 | 2023-02-01 9:37AM EST | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 137.50% |
| TME230210C00012000 | 2023-01-09 12:42PM EST | 12.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 171.88% |
| TME230210C00016000 | 2023-01-04 1:20PM EST | 16.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 2 | 300.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME230210P00006000 | 2023-01-30 12:10PM EST | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 13 | 168.75% |
| TME230210P00007000 | 2023-02-06 9:59AM EST | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 100.00% |
| TME230210P00007500 | 2023-02-07 11:38AM EST | 7.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 202 | 24 | 76.56% |
| TME230210P00008000 | 2023-02-07 12:52PM EST | 8.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 70 | 176 | 57.81% |
| TME230210P00008500 | 2023-02-07 2:07PM EST | 8.50 | 0.25 | 0.23 | 0.28 | -0.08 | -24.24% | 63 | 288 | 52.73% |
| TME230210P00009000 | 2023-02-06 9:30AM EST | 9.00 | 0.87 | 0.56 | 0.71 | 0.00 | - | 1 | 37 | 82.81% |
| TME230210P00009500 | 2023-02-01 3:39PM EST | 9.50 | 0.59 | 1.05 | 1.17 | 0.00 | - | - | 5 | 96.09% |
| TME230210P00010000 | 2023-01-13 12:22PM EST | 10.00 | 1.30 | 1.48 | 1.74 | 0.00 | - | - | 1 | 160.94% |
© 2023 Yahoo. All rights reserved.
