Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517C00007000 | 2024-04-15 3:29PM EDT | 7.00 | 4.22 | 5.70 | 6.00 | 0.00 | - | 1 | 161 | 164.84% |
| TME240517C00008000 | 2024-03-25 12:39PM EDT | 8.00 | 3.14 | 3.00 | 5.60 | 0.00 | - | 12 | 12 | 261.72% |
| TME240517C00009000 | 2024-04-25 11:18AM EDT | 9.00 | 3.30 | 3.70 | 4.00 | 0.00 | - | 2 | 2 | 105.47% |
| TME240517C00010000 | 2024-04-25 11:19AM EDT | 10.00 | 2.40 | 2.70 | 2.85 | 0.00 | - | 1 | 11,209 | 61.72% |
| TME240517C00011000 | 2024-04-25 12:35PM EDT | 11.00 | 1.95 | 1.80 | 1.90 | +0.25 | +14.71% | 1 | 530 | 55.47% |
| TME240517C00012000 | 2024-04-26 11:34AM EDT | 12.00 | 1.02 | 0.95 | 1.05 | +0.04 | +4.08% | 46 | 5,343 | 50.78% |
| TME240517C00013000 | 2024-04-26 11:26AM EDT | 13.00 | 0.48 | 0.40 | 0.50 | +0.08 | +20.00% | 151 | 2,821 | 49.51% |
| TME240517C00014000 | 2024-04-26 10:36AM EDT | 14.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 27 | 888 | 49.22% |
| TME240517C00015000 | 2024-04-26 10:13AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 4 | 22 | 50.59% |
| TME240517C00016000 | 2024-04-26 10:18AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 1 | 51.56% |
| TME240517C00018000 | 2024-04-03 10:00AM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 71.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517P00008000 | 2024-03-20 9:40AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 374 | 50.00% |
| TME240517P00009000 | 2024-04-19 9:37AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 80 | 86.72% |
| TME240517P00010000 | 2024-04-24 3:02PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13,878 | 118.95% |
| TME240517P00011000 | 2024-04-24 3:07PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 4,631 | 52.93% |
| TME240517P00012000 | 2024-04-26 11:40AM EDT | 12.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 10 | 921 | 44.53% |
© 2024 Yahoo. All rights reserved.