Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME220121C00003000 | 2021-12-30 3:36PM EST | 3.00 | 3.87 | 3.30 | 3.40 | 0.00 | - | 1 | 127 | 0.00% |
| TME220121C00004000 | 2021-12-31 1:47PM EST | 4.00 | 2.97 | 2.33 | 2.40 | 0.00 | - | 2 | 180 | 0.00% |
| TME220121C00004500 | 2022-01-05 11:18AM EST | 4.50 | 2.01 | 1.83 | 1.91 | +0.15 | +8.06% | 1 | 2 | 0.00% |
| TME220121C00005000 | 2022-01-05 1:30PM EST | 5.00 | 1.45 | 1.35 | 1.44 | -0.05 | -3.33% | 23 | 1,063 | 0.00% |
| TME220121C00005500 | 2021-12-30 9:59AM EST | 5.50 | 1.10 | 0.90 | 0.95 | 0.00 | - | - | 1 | 0.00% |
| TME220121C00006000 | 2022-01-05 9:49AM EST | 6.00 | 0.81 | 0.53 | 0.58 | +0.18 | +28.57% | 202 | 919 | 0.00% |
| TME220121C00006500 | 2022-01-05 3:10PM EST | 6.50 | 0.28 | 0.27 | 0.31 | -0.04 | -12.50% | 144 | 195 | 0.00% |
| TME220121C00007000 | 2022-01-05 3:41PM EST | 7.00 | 0.13 | 0.13 | 0.17 | -0.03 | -18.75% | 46 | 4,633 | 34.38% |
| TME220121C00007500 | 2022-01-05 3:57PM EST | 7.50 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 19 | 753 | 66.41% |
| TME220121C00008000 | 2022-01-05 9:45AM EST | 8.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 8 | 7,469 | 89.06% |
| TME220121C00008500 | 2022-01-05 10:43AM EST | 8.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 11 | 116 | 104.69% |
| TME220121C00009000 | 2022-01-05 3:10PM EST | 9.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 106 | 8,135 | 118.75% |
| TME220121C00009500 | 2021-12-30 9:54AM EST | 9.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 1 | 156.25% |
| TME220121C00010000 | 2022-01-05 2:02PM EST | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 63 | 11,187 | 159.38% |
| TME220121C00010500 | 2021-12-31 10:07AM EST | 10.50 | 0.04 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 307.03% |
| TME220121C00011000 | 2021-12-31 3:38PM EST | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 6,030 | 175.00% |
| TME220121C00012000 | 2022-01-04 11:31AM EST | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 31,177 | 187.50% |
| TME220121C00013000 | 2022-01-04 1:58PM EST | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 6,561 | 212.50% |
| TME220121C00014000 | 2021-12-30 10:00AM EST | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5,222 | 250.00% |
| TME220121C00015000 | 2022-01-05 3:35PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18,808 | 250.00% |
| TME220121C00016000 | 2021-12-31 12:05PM EST | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 5,824 | 262.50% |
| TME220121C00017000 | 2021-12-31 3:36PM EST | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 15,558 | 287.50% |
| TME220121C00018000 | 2021-12-31 3:28PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,796 | 300.00% |
| TME220121C00019000 | 2021-12-29 9:30AM EST | 19.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 12 | 858 | 356.25% |
| TME220121C00020000 | 2021-12-31 12:03PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 19,657 | 325.00% |
| TME220121C00021000 | 2021-12-21 11:38AM EST | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 973 | 387.50% |
| TME220121C00022000 | 2022-01-04 9:30AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 29,734 | 350.00% |
| TME220121C00023000 | 2021-10-26 10:34AM EST | 23.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 16 | 611 | 412.50% |
| TME220121C00025000 | 2021-12-31 3:36PM EST | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 10,445 | 387.50% |
| TME220121C00027000 | 2021-12-08 10:10AM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 4,013 | 400.00% |
| TME220121C00030000 | 2021-12-27 10:40AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,899 | 437.50% |
| TME220121C00032000 | 2021-12-08 10:10AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 7,505 | 450.00% |
| TME220121C00035000 | 2021-11-26 9:38AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,774 | 475.00% |
| TME220121C00037000 | 2021-12-03 10:42AM EST | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 582 | 525.00% |
| TME220121C00040000 | 2021-12-03 10:38AM EST | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 2,977 | 500.00% |
| TME220121C00042000 | 2021-12-03 10:42AM EST | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 836 | 550.00% |
| TME220121C00045000 | 2021-10-25 9:04AM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 683 | 600.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME220121P00003000 | 2021-11-10 6:56AM EST | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,000 | 464 | 362.50% |
| TME220121P00004000 | 2021-12-29 3:36PM EST | 4.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 2,866 | 250.00% |
| TME220121P00005000 | 2022-01-05 9:56AM EST | 5.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 4,395 | 187.50% |
| TME220121P00005500 | 2022-01-05 3:53PM EST | 5.50 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 2 | 46 | 189.06% |
| TME220121P00006000 | 2022-01-05 3:53PM EST | 6.00 | 0.19 | 0.19 | 0.22 | +0.03 | +18.75% | 50 | 6,580 | 197.66% |
| TME220121P00006500 | 2022-01-05 3:39PM EST | 6.50 | 0.45 | 0.42 | 0.49 | +0.03 | +7.14% | 16 | 287 | 225.78% |
| TME220121P00007000 | 2022-01-05 3:09PM EST | 7.00 | 0.82 | 0.77 | 0.80 | +0.10 | +13.89% | 22 | 7,401 | 254.30% |
| TME220121P00007500 | 2022-01-04 3:35PM EST | 7.50 | 1.10 | 1.20 | 1.26 | 0.00 | - | 65 | 98 | 300.00% |
| TME220121P00008000 | 2022-01-05 1:04PM EST | 8.00 | 1.63 | 1.66 | 1.74 | +0.43 | +35.83% | 8 | 4,796 | 342.19% |
| TME220121P00009000 | 2022-01-05 11:15AM EST | 9.00 | 2.54 | 2.64 | 2.71 | +0.44 | +20.95% | 1 | 4,073 | 416.41% |
| TME220121P00010000 | 2022-01-05 3:35PM EST | 10.00 | 3.67 | 3.60 | 3.75 | +0.12 | +3.38% | 2 | 11,470 | 482.03% |
| TME220121P00011000 | 2022-01-05 2:43PM EST | 11.00 | 4.65 | 4.60 | 4.75 | +0.62 | +15.38% | 1 | 2,109 | 536.72% |
| TME220121P00012000 | 2022-01-04 1:36PM EST | 12.00 | 5.62 | 5.60 | 6.60 | 0.00 | - | 22 | 8,499 | 718.75% |
| TME220121P00013000 | 2022-01-03 10:14AM EST | 13.00 | 6.23 | 6.60 | 6.75 | 0.00 | - | 1 | 3,433 | 625.00% |
| TME220121P00014000 | 2022-01-04 11:39AM EST | 14.00 | 7.60 | 7.60 | 7.70 | 0.00 | - | 3 | 355 | 653.91% |
| TME220121P00015000 | 2022-01-03 1:28PM EST | 15.00 | 8.15 | 8.60 | 8.70 | 0.00 | - | 5 | 32,337 | 686.72% |
| TME220121P00016000 | 2021-12-29 2:21PM EST | 16.00 | 9.95 | 9.55 | 9.80 | 0.00 | - | 4 | 125 | 725.78% |
| TME220121P00017000 | 2021-12-23 2:58PM EST | 17.00 | 10.50 | 10.60 | 10.70 | 0.00 | - | 1 | 3,811 | 745.31% |
| TME220121P00018000 | 2021-12-20 9:44AM EST | 18.00 | 11.93 | 11.55 | 11.95 | 0.00 | - | 2 | 11 | 805.47% |
| TME220121P00019000 | 2021-12-15 12:04PM EST | 19.00 | 12.90 | 12.60 | 12.70 | 0.00 | - | 1 | 20 | 794.53% |
| TME220121P00020000 | 2022-01-05 10:02AM EST | 20.00 | 13.30 | 13.60 | 13.75 | -0.49 | -3.55% | 10 | 150 | 825.78% |
| TME220121P00021000 | 2021-12-02 3:56PM EST | 21.00 | 14.25 | 14.10 | 14.20 | 0.00 | - | 1 | 0 | 619.53% |
| TME220121P00022000 | 2021-12-23 3:05PM EST | 22.00 | 15.49 | 15.60 | 15.70 | 0.00 | - | 2 | 21 | 857.03% |
| TME220121P00023000 | 2021-11-10 6:56AM EST | 23.00 | 12.90 | 16.30 | 16.40 | 0.00 | - | 3 | 2 | 754.69% |
| TME220121P00025000 | 2021-12-21 1:13PM EST | 25.00 | 18.58 | 18.60 | 18.90 | 0.00 | - | 4 | 657 | 946.09% |
| TME220121P00030000 | 2022-01-05 10:58AM EST | 30.00 | 23.40 | 23.60 | 23.70 | -0.50 | -2.09% | 3 | 471 | 981.25% |
| TME220121P00032000 | 2021-12-03 3:43PM EST | 32.00 | 26.00 | 25.10 | 25.25 | 0.00 | - | 6 | 0 | 787.50% |
| TME220121P00035000 | 2021-11-10 6:56AM EST | 35.00 | 16.35 | 28.15 | 28.45 | 0.00 | - | 1 | 5 | 887.50% |
| TME220121P00037000 | 2021-11-10 6:56AM EST | 37.00 | 11.15 | 30.00 | 30.55 | 0.00 | - | - | 0 | 893.75% |
| TME220121P00040000 | 2021-11-10 6:56AM EST | 40.00 | 31.56 | 33.20 | 33.40 | 0.00 | - | 3 | 34 | 933.59% |
| TME220121P00042000 | 2021-11-10 6:56AM EST | 42.00 | 31.54 | 35.25 | 35.40 | 0.00 | - | 48 | 0 | 963.28% |
| TME220121P00045000 | 2021-11-10 6:56AM EST | 45.00 | 30.40 | 38.10 | 38.45 | 0.00 | - | 10 | 10 | 960.16% |
© 2022 Yahoo. All rights reserved.
