UK markets open in 6 hours 48 minutes
NIKKEI 225
39,069.68 0.00 (0.00%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,430.40 -8.10 (-0.33%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,996.74 +3,908.73 (+7.50%)
TotalEnergies SE (TTE)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816C00035000 | 2024-04-10 11:46AM EDT | 35.00 | 38.28 | 36.80 | 41.20 | 0.00 | - | 20 | 8 | 121.24% |
| TTE240816C00045000 | 2024-02-15 2:01PM EDT | 45.00 | 19.85 | 21.30 | 25.40 | 0.00 | - | 20 | 20 | 0.00% |
| TTE240816C00055000 | 2024-02-13 11:05AM EDT | 55.00 | 10.60 | 11.90 | 15.20 | 0.00 | - | - | 10 | 0.00% |
| TTE240816C00057500 | 2024-04-10 12:56PM EDT | 57.50 | 16.23 | 15.20 | 18.60 | 0.00 | - | 1 | 3 | 55.81% |
| TTE240816C00060000 | 2024-03-15 1:40PM EDT | 60.00 | 9.00 | 13.20 | 13.70 | 0.00 | - | 2 | 11 | 41.19% |
| TTE240816C00062500 | 2024-03-26 3:50PM EDT | 62.50 | 7.10 | 9.80 | 13.70 | 0.00 | - | 1 | 11 | 58.83% |
| TTE240816C00065000 | 2024-05-02 3:16PM EDT | 65.00 | 8.00 | 6.10 | 10.10 | 0.00 | - | 2 | 269 | 41.80% |
| TTE240816C00067500 | 2024-04-10 12:56PM EDT | 67.50 | 7.31 | 7.10 | 7.40 | 0.00 | - | 1 | 43 | 32.91% |
| TTE240816C00070000 | 2024-05-16 3:52PM EDT | 70.00 | 4.21 | 2.05 | 6.30 | 0.00 | - | 2 | 219 | 35.78% |
| TTE240816C00072500 | 2024-05-20 12:14PM EDT | 72.50 | 2.93 | 1.25 | 4.60 | +0.38 | +14.90% | 1 | 300 | 32.64% |
| TTE240816C00075000 | 2024-05-20 12:42PM EDT | 75.00 | 1.75 | 1.30 | 1.75 | -0.23 | -11.62% | 2 | 756 | 19.73% |
| TTE240816C00077500 | 2024-05-17 10:18AM EDT | 77.50 | 1.05 | 0.65 | 1.30 | 0.00 | - | 1 | 238 | 21.92% |
| TTE240816C00080000 | 2024-05-20 10:27AM EDT | 80.00 | 0.35 | 0.35 | 0.65 | -0.33 | -48.53% | 5 | 1,545 | 20.44% |
| TTE240816C00082500 | 2024-05-15 12:12PM EDT | 82.50 | 0.33 | 0.15 | 0.25 | 0.00 | - | 10 | 20 | 18.68% |
| TTE240816C00085000 | 2024-05-14 3:35PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 29.22% |
| TTE240816C00095000 | 2024-01-05 3:02PM EDT | 95.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.97% |
| TTE240816C00100000 | 2024-01-05 3:02PM EDT | 100.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 55.03% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816P00037500 | 2024-02-21 11:05AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 79.35% |
| TTE240816P00040000 | 2024-05-06 11:34AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.56% |
| TTE240816P00045000 | 2024-02-07 12:21PM EDT | 45.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 50.59% |
| TTE240816P00047500 | 2024-02-21 3:21PM EDT | 47.50 | 0.31 | 0.00 | 0.55 | 0.00 | - | - | 1 | 50.93% |
| TTE240816P00050000 | 2024-03-15 12:46PM EDT | 50.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 53.22% |
| TTE240816P00055000 | 2024-03-20 2:31PM EDT | 55.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 52 | 75 | 37.70% |
| TTE240816P00057500 | 2024-04-25 12:50PM EDT | 57.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 40.09% |
| TTE240816P00060000 | 2024-04-26 10:57AM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 25.78% |
| TTE240816P00062500 | 2024-05-15 9:55AM EDT | 62.50 | 0.19 | 0.00 | 1.95 | 0.00 | - | 2 | 331 | 42.26% |
| TTE240816P00065000 | 2024-05-06 10:14AM EDT | 65.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 2 | 314 | 23.05% |
| TTE240816P00067500 | 2024-05-17 10:06AM EDT | 67.50 | 0.75 | 0.50 | 0.85 | 0.00 | - | 7 | 132 | 19.06% |
| TTE240816P00070000 | 2024-05-20 12:40PM EDT | 70.00 | 1.40 | 1.00 | 2.85 | +0.08 | +6.06% | 8 | 689 | 28.35% |
| TTE240816P00072500 | 2024-05-15 3:47PM EDT | 72.50 | 2.20 | 0.90 | 4.20 | 0.00 | - | 38 | 202 | 29.41% |
| TTE240816P00075000 | 2024-05-01 11:08AM EDT | 75.00 | 4.80 | 2.35 | 4.40 | 0.00 | - | 1 | 54 | 20.41% |
© 2024 Yahoo. All rights reserved.