TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE241115C00060000 | 2024-05-03 2:45PM EDT | 60.00 | 12.90 | 12.00 | 15.70 | 0.00 | - | 1 | 3 | 39.67% |
| TTE241115C00062500 | 2024-05-02 11:59AM EDT | 62.50 | 10.55 | 9.70 | 13.30 | 0.00 | - | 6 | 13 | 35.38% |
| TTE241115C00065000 | 2024-04-08 1:12PM EDT | 65.00 | 10.90 | 8.90 | 9.40 | 0.00 | - | 5 | 15 | 21.53% |
| TTE241115C00067500 | 2024-05-02 12:01PM EDT | 67.50 | 7.00 | 7.40 | 8.10 | 0.00 | - | - | 7 | 24.30% |
| TTE241115C00070000 | 2024-05-13 1:10PM EDT | 70.00 | 6.70 | 5.70 | 6.30 | 0.00 | - | 10 | 131 | 22.83% |
| TTE241115C00072500 | 2024-05-14 1:05PM EDT | 72.50 | 5.15 | 4.30 | 4.80 | 0.00 | - | 2 | 30 | 21.97% |
| TTE241115C00075000 | 2024-05-17 10:37AM EDT | 75.00 | 3.07 | 3.10 | 3.40 | +1.92 | +166.96% | 5 | 79 | 20.58% |
| TTE241115C00077500 | 2024-05-17 10:44AM EDT | 77.50 | 2.20 | 2.15 | 2.45 | +0.11 | +5.26% | 10 | 381 | 20.29% |
| TTE241115C00080000 | 2024-05-17 12:43PM EDT | 80.00 | 1.50 | 1.45 | 1.70 | -0.26 | -14.77% | 3 | 482 | 19.96% |
| TTE241115C00082500 | 2024-05-14 9:57AM EDT | 82.50 | 1.32 | 0.90 | 1.15 | 0.00 | - | 16 | 386 | 19.73% |
| TTE241115C00085000 | 2024-05-17 11:45AM EDT | 85.00 | 0.63 | 0.55 | 0.75 | -0.32 | -33.68% | 10 | 324 | 19.48% |
| TTE241115C00090000 | 2024-03-22 1:57PM EDT | 90.00 | 0.17 | 0.45 | 0.60 | 0.00 | - | 10 | 10 | 22.74% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE241115P00055000 | 2024-04-05 1:54PM EDT | 55.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 29.10% |
| TTE241115P00060000 | 2024-05-03 2:16PM EDT | 60.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 4 | 9 | 24.17% |
| TTE241115P00062500 | 2024-05-16 3:53PM EDT | 62.50 | 0.87 | 0.70 | 0.90 | 0.00 | - | 1 | 6 | 22.24% |
| TTE241115P00065000 | 2024-05-16 9:46AM EDT | 65.00 | 1.30 | 1.15 | 1.45 | 0.00 | - | 2 | 26 | 22.32% |
| TTE241115P00067500 | 2024-04-26 10:51AM EDT | 67.50 | 2.00 | 1.65 | 1.95 | 0.00 | - | 14 | 3 | 20.95% |
| TTE241115P00070000 | 2024-05-15 11:56AM EDT | 70.00 | 2.44 | 2.50 | 2.75 | 0.00 | - | 3 | 9 | 20.31% |
| TTE241115P00072500 | 2024-04-30 1:44PM EDT | 72.50 | 4.10 | 3.50 | 3.80 | 0.00 | - | 10 | 0 | 19.84% |
| TTE241115P00075000 | 2024-04-29 11:15AM EDT | 75.00 | 4.80 | 4.00 | 5.10 | 0.00 | - | 1 | 3 | 19.42% |
© 2024 Yahoo. All rights reserved.