UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.82 -0.81 (-0.98%) GOLD FUTURES
2,308.10 -49.60 (-2.10%) DOW
38,068.40 -317.69 (-0.83%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00035000 | 2024-03-15 3:48PM EDT | 35.00 | 32.90 | 36.10 | 39.80 | 0.00 | - | 5 | 0 | 279.59% |
| TTE240517C00045000 | 2023-10-03 10:32AM EDT | 45.00 | 20.00 | 23.60 | 24.30 | 0.00 | - | - | 10 | 0.00% |
| TTE240517C00050000 | 2023-12-12 12:58PM EDT | 50.00 | 16.45 | 15.40 | 18.60 | 0.00 | - | - | 0 | 0.00% |
| TTE240517C00055000 | 2024-04-02 12:28PM EDT | 55.00 | 16.80 | 18.20 | 20.40 | 0.00 | - | 1 | 1 | 120.75% |
| TTE240517C00057500 | 2024-04-10 1:03PM EDT | 57.50 | 15.70 | 15.70 | 15.90 | 0.00 | - | 6 | 6 | 69.43% |
| TTE240517C00060000 | 2024-04-17 3:35PM EDT | 60.00 | 11.90 | 13.20 | 13.40 | 0.00 | - | 2 | 33 | 59.38% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 10.70 | 10.90 | 0.00 | - | 1 | 24 | 53.61% |
| TTE240517C00065000 | 2024-04-25 9:55AM EDT | 65.00 | 7.70 | 8.20 | 8.50 | 0.00 | - | 1 | 461 | 46.48% |
| TTE240517C00067500 | 2024-04-29 9:54AM EDT | 67.50 | 7.10 | 5.80 | 6.00 | 0.00 | - | 3 | 320 | 35.50% |
| TTE240517C00070000 | 2024-04-29 12:44PM EDT | 70.00 | 4.85 | 3.40 | 3.60 | 0.00 | - | 2 | 865 | 26.12% |
| TTE240517C00072500 | 2024-04-30 11:03AM EDT | 72.50 | 1.75 | 1.60 | 1.75 | -0.77 | -29.96% | 5 | 1,487 | 22.71% |
| TTE240517C00075000 | 2024-04-30 11:01AM EDT | 75.00 | 0.60 | 0.50 | 0.60 | -0.50 | -45.45% | 17 | 2,674 | 20.75% |
| TTE240517C00077500 | 2024-04-29 3:44PM EDT | 77.50 | 0.27 | 0.10 | 0.15 | 0.00 | - | 32 | 1,103 | 20.31% |
| TTE240517C00080000 | 2024-04-30 12:07PM EDT | 80.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 21 | 373 | 25.59% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00042500 | 2023-10-03 10:46AM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 147.85% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 151.95% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 114.26% |
| TTE240517P00050000 | 2024-02-20 12:38PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 71.09% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 54.69% |
| TTE240517P00057500 | 2024-04-04 11:03AM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 217 | 51.56% |
| TTE240517P00060000 | 2024-04-26 10:06AM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 452 | 43.56% |
| TTE240517P00062500 | 2024-04-25 9:30AM EDT | 62.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 3 | 555 | 35.74% |
| TTE240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 27.93% |
| TTE240517P00067500 | 2024-04-29 11:15AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 453 | 23.24% |
| TTE240517P00070000 | 2024-04-30 10:23AM EDT | 70.00 | 0.15 | 0.15 | 0.25 | +0.04 | +36.36% | 2 | 188 | 19.04% |
| TTE240517P00072500 | 2024-04-29 3:55PM EDT | 72.50 | 0.50 | 0.80 | 0.85 | 0.00 | - | 26 | 426 | 17.04% |
| TTE240517P00075000 | 2024-04-29 3:33PM EDT | 75.00 | 1.47 | 2.15 | 2.35 | 0.00 | - | 5 | 115 | 16.85% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 4.30 | 4.50 | 0.00 | - | 3 | 3 | 15.24% |
© 2024 Yahoo. All rights reserved.