TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117C00027500 | 2022-11-29 10:36AM EDT | 27.50 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TTE250117C00030000 | 2024-04-02 9:38AM EDT | 30.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTE250117C00032500 | 2022-12-29 4:31PM EDT | 32.50 | 30.22 | 29.80 | 32.50 | 0.00 | - | - | 2 | 0.00% |
| TTE250117C00035000 | 2024-04-10 11:46AM EDT | 35.00 | 38.53 | 36.80 | 41.10 | 0.00 | - | 20 | 20 | 64.80% |
| TTE250117C00037500 | 2022-12-30 12:33PM EDT | 37.50 | 26.00 | 24.70 | 27.70 | 0.00 | - | 13 | 15 | 0.00% |
| TTE250117C00040000 | 2023-12-27 4:06PM EDT | 40.00 | 29.02 | 23.50 | 28.20 | 0.00 | - | 6 | 2 | 0.00% |
| TTE250117C00042500 | 2024-03-12 10:31AM EDT | 42.50 | 23.70 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 60.99% |
| TTE250117C00045000 | 2024-03-05 12:55PM EDT | 45.00 | 19.33 | 27.50 | 29.00 | 0.00 | - | 1 | 43 | 46.44% |
| TTE250117C00047500 | 2024-05-03 10:00AM EDT | 47.50 | 24.29 | 23.50 | 27.70 | 0.00 | - | 12 | 35 | 53.80% |
| TTE250117C00050000 | 2024-04-15 2:51PM EDT | 50.00 | 23.22 | 22.60 | 25.90 | 0.00 | - | 2 | 312 | 54.46% |
| TTE250117C00052500 | 2024-02-06 1:14PM EDT | 52.50 | 14.20 | 14.00 | 14.90 | 0.00 | - | 10 | 21 | 0.00% |
| TTE250117C00055000 | 2024-04-08 3:14PM EDT | 55.00 | 20.50 | 16.20 | 20.30 | 0.00 | - | 1 | 58 | 40.87% |
| TTE250117C00057500 | 2024-05-03 3:48PM EDT | 57.50 | 16.36 | 15.60 | 17.20 | 0.00 | - | 10 | 51 | 32.50% |
| TTE250117C00060000 | 2024-05-16 9:30AM EDT | 60.00 | 14.41 | 12.60 | 15.60 | 0.00 | - | 2 | 155 | 34.17% |
| TTE250117C00062500 | 2024-05-16 9:30AM EDT | 62.50 | 11.37 | 10.40 | 13.90 | 0.00 | - | 2 | 50 | 34.24% |
| TTE250117C00065000 | 2024-05-10 1:55PM EDT | 65.00 | 11.00 | 9.90 | 11.10 | 0.00 | - | 5 | 574 | 28.20% |
| TTE250117C00067500 | 2024-04-22 2:38PM EDT | 67.50 | 9.10 | 6.80 | 9.90 | 0.00 | - | 4 | 289 | 29.80% |
| TTE250117C00070000 | 2024-05-16 11:46AM EDT | 70.00 | 6.35 | 6.50 | 6.90 | 0.00 | - | 49 | 479 | 22.66% |
| TTE250117C00072500 | 2024-05-16 9:30AM EDT | 72.50 | 5.67 | 5.10 | 5.40 | 0.00 | - | 2 | 302 | 21.74% |
| TTE250117C00075000 | 2024-05-17 9:43AM EDT | 75.00 | 3.80 | 3.90 | 4.20 | +0.05 | +1.33% | 5 | 344 | 21.33% |
| TTE250117C00077500 | 2024-05-09 9:30AM EDT | 77.50 | 3.30 | 2.95 | 3.20 | 0.00 | - | 1 | 223 | 20.97% |
| TTE250117C00080000 | 2024-05-16 3:28PM EDT | 80.00 | 2.00 | 2.10 | 2.50 | 0.00 | - | 1 | 924 | 21.18% |
| TTE250117C00082500 | 2024-04-30 12:47PM EDT | 82.50 | 2.12 | 1.50 | 1.70 | 0.00 | - | 1 | 164 | 20.15% |
| TTE250117C00085000 | 2024-05-16 9:38AM EDT | 85.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 1 | 385 | 19.86% |
| TTE250117C00090000 | 2024-04-18 11:30AM EDT | 90.00 | 0.84 | 0.45 | 0.60 | 0.00 | - | 10 | 50 | 19.73% |
| TTE250117C00095000 | 2024-04-25 2:45PM EDT | 95.00 | 0.46 | 0.00 | 0.40 | 0.00 | - | 8 | 261 | 21.12% |
| TTE250117C00100000 | 2024-04-29 1:15PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 27.89% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117P00030000 | 2023-12-04 10:45AM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 50 | 61.87% |
| TTE250117P00032500 | 2023-06-14 10:00AM EDT | 32.50 | 1.07 | 0.55 | 1.00 | 0.00 | - | 1 | 1 | 66.16% |
| TTE250117P00035000 | 2023-12-20 11:42AM EDT | 35.00 | 0.35 | 0.20 | 3.90 | 0.00 | - | 1 | 31 | 79.18% |
| TTE250117P00037500 | 2023-12-14 3:04PM EDT | 37.50 | 0.43 | 0.00 | 4.50 | 0.00 | - | 6 | 288 | 75.27% |
| TTE250117P00040000 | 2024-04-03 1:10PM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 159 | 56.08% |
| TTE250117P00042500 | 2024-01-31 10:37AM EDT | 42.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 12.50% |
| TTE250117P00045000 | 2024-03-28 12:24PM EDT | 45.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 362 | 42.51% |
| TTE250117P00047500 | 2024-02-27 2:55PM EDT | 47.50 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 214 | 33.30% |
| TTE250117P00050000 | 2024-04-01 3:52PM EDT | 50.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 137 | 38.26% |
| TTE250117P00052500 | 2024-04-22 2:53PM EDT | 52.50 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 489 | 28.22% |
| TTE250117P00055000 | 2024-05-03 10:38AM EDT | 55.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 2 | 357 | 25.61% |
| TTE250117P00057500 | 2024-05-03 10:38AM EDT | 57.50 | 1.02 | 0.55 | 1.20 | 0.00 | - | 2 | 81 | 28.37% |
| TTE250117P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 6 | 164 | 23.23% |
| TTE250117P00062500 | 2024-03-18 10:31AM EDT | 62.50 | 2.95 | 1.90 | 2.10 | 0.00 | - | 10 | 240 | 26.77% |
| TTE250117P00065000 | 2024-04-26 3:28PM EDT | 65.00 | 1.99 | 1.75 | 1.95 | 0.00 | - | 1 | 307 | 21.92% |
| TTE250117P00067500 | 2024-04-16 1:31PM EDT | 67.50 | 3.60 | 2.45 | 2.65 | 0.00 | - | 3 | 49 | 21.34% |
| TTE250117P00070000 | 2024-04-29 2:00PM EDT | 70.00 | 3.40 | 2.10 | 3.50 | 0.00 | - | 1 | 75 | 20.67% |
| TTE250117P00072500 | 2024-05-10 12:21PM EDT | 72.50 | 4.20 | 4.30 | 4.60 | 0.00 | - | 7 | 20 | 20.26% |
| TTE250117P00075000 | 2024-04-08 12:34PM EDT | 75.00 | 5.60 | 6.20 | 6.40 | 0.00 | - | - | 1 | 21.96% |
| TTE250117P00077500 | 2024-04-08 10:46AM EDT | 77.50 | 7.16 | 7.60 | 7.90 | 0.00 | - | 15 | 26 | 21.62% |
| TTE250117P00080000 | 2024-05-13 11:44AM EDT | 80.00 | 8.20 | 8.60 | 9.30 | 0.00 | - | 5 | 18 | 20.02% |
| TTE250117P00085000 | 2024-05-13 12:03PM EDT | 85.00 | 12.10 | 12.80 | 14.80 | 0.00 | - | 4 | 4 | 28.09% |
| TTE250117P00090000 | 2023-04-03 2:56PM EDT | 90.00 | 27.30 | 28.70 | 32.30 | 0.00 | - | 1 | 1 | 79.94% |
| TTE250117P00095000 | 2023-01-05 11:49AM EDT | 95.00 | 34.00 | 32.00 | 37.00 | 0.00 | - | - | 2 | 80.90% |
© 2024 Yahoo. All rights reserved.