Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240816C00007000 | 2024-07-23 10:23AM EDT | 7.00 | 7.80 | 5.40 | 8.60 | 0.00 | - | - | 1 | 444.92% |
| TME240816C00008000 | 2024-04-15 10:59AM EDT | 8.00 | 3.71 | 6.70 | 6.90 | 0.00 | - | - | 1 | 271.29% |
| TME240816C00009000 | 2024-04-22 1:43PM EDT | 9.00 | 3.10 | 4.00 | 7.00 | 0.00 | - | 1 | 3 | 186.33% |
| TME240816C00010000 | 2024-07-23 3:59PM EDT | 10.00 | 5.25 | 2.55 | 5.40 | 0.00 | - | 2 | 76 | 258.98% |
| TME240816C00011000 | 2024-07-24 10:14AM EDT | 11.00 | 3.77 | 3.10 | 5.00 | 0.00 | - | 1 | 522 | 182.62% |
| TME240816C00012000 | 2024-07-19 10:04AM EDT | 12.00 | 2.50 | 2.15 | 3.50 | 0.00 | - | 2 | 4,551 | 125.98% |
| TME240816C00013000 | 2024-07-26 10:49AM EDT | 13.00 | 1.40 | 1.35 | 1.45 | -0.99 | -41.42% | 3 | 153 | 56.25% |
| TME240816C00014000 | 2024-07-26 3:51PM EDT | 14.00 | 0.77 | 0.70 | 0.80 | -0.18 | -18.95% | 43 | 1,655 | 52.44% |
| TME240816C00015000 | 2024-07-26 3:58PM EDT | 15.00 | 0.38 | 0.35 | 0.40 | -0.21 | -35.59% | 252 | 1,663 | 53.52% |
| TME240816C00016000 | 2024-07-26 3:27PM EDT | 16.00 | 0.17 | 0.15 | 0.20 | -0.10 | -37.04% | 6 | 2,324 | 54.88% |
| TME240816C00017000 | 2024-07-25 1:58PM EDT | 17.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 1 | 1,298 | 55.86% |
| TME240816C00018000 | 2024-07-25 12:41PM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 394 | 62.11% |
| TME240816C00019000 | 2024-07-18 11:26AM EDT | 19.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 10 | 265 | 134.38% |
| TME240816C00020000 | 2024-07-19 11:56AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 94.53% |
| TME240816C00021000 | 2024-07-22 1:27PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 145.70% |
| TME240816C00022000 | 2024-07-22 3:12PM EDT | 22.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 46 | 1,755 | 170.70% |
| TME240816C00024000 | 2024-07-17 3:23PM EDT | 24.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 231 | 233 | 190.82% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240816P00008000 | 2024-05-20 9:36AM EDT | 8.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 132.81% |
| TME240816P00010000 | 2024-07-25 12:46PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 122 | 170 | 148.63% |
| TME240816P00011000 | 2024-06-03 11:58AM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 118.75% |
| TME240816P00012000 | 2024-07-26 2:46PM EDT | 12.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 1 | 195 | 56.25% |
| TME240816P00013000 | 2024-07-26 3:26PM EDT | 13.00 | 0.29 | 0.25 | 0.30 | +0.04 | +16.00% | 5 | 557 | 53.13% |
| TME240816P00014000 | 2024-07-26 2:14PM EDT | 14.00 | 0.62 | 0.60 | 0.70 | +0.02 | +3.33% | 55 | 3,680 | 51.66% |
| TME240816P00015000 | 2024-07-26 12:24PM EDT | 15.00 | 1.25 | 1.15 | 1.30 | +0.05 | +4.17% | 5 | 459 | 54.69% |
| TME240816P00016000 | 2024-07-25 3:45PM EDT | 16.00 | 1.75 | 1.20 | 2.10 | 0.00 | - | 1 | 90 | 56.45% |
| TME240816P00017000 | 2024-07-17 10:08AM EDT | 17.00 | 2.40 | 1.90 | 4.80 | 0.00 | - | 1 | 13 | 98.24% |
| TME240816P00022000 | 2024-07-09 12:48PM EDT | 22.00 | 6.90 | 6.10 | 10.00 | 0.00 | - | - | 0 | 121.48% |
© 2024 Yahoo. All rights reserved.