UK markets open in 1 hour 50 minutes
NIKKEI 225
39,056.61 -13.07 (-0.03%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,415.90 -22.60 (-0.93%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,863.88 +2,992.68 (+5.66%)
TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116C00032500 | 2024-03-28 3:25PM EDT | 32.50 | 36.80 | 40.00 | 45.00 | 0.00 | - | 2 | 1 | 58.35% |
| TTE260116C00035000 | 2023-10-24 1:31PM EDT | 35.00 | 31.20 | 31.00 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| TTE260116C00037500 | 2023-11-06 2:36PM EDT | 37.50 | 30.09 | 25.00 | 30.00 | 0.00 | - | 3 | 4 | 0.00% |
| TTE260116C00040000 | 2024-04-26 2:49PM EDT | 40.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTE260116C00042500 | 2024-01-18 11:10AM EDT | 42.50 | 21.85 | 20.50 | 24.90 | 0.00 | - | 2 | 13 | 0.00% |
| TTE260116C00045000 | 2024-01-18 12:00PM EDT | 45.00 | 19.91 | 18.30 | 22.50 | 0.00 | - | 1 | 15 | 0.00% |
| TTE260116C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 21.27 | 23.90 | 28.40 | 0.00 | - | 1 | 2 | 40.04% |
| TTE260116C00050000 | 2024-05-20 1:07PM EDT | 50.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTE260116C00055000 | 2024-05-20 1:07PM EDT | 55.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTE260116C00057500 | 2024-05-03 3:48PM EDT | 57.50 | 17.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTE260116C00060000 | 2024-04-03 9:32AM EDT | 60.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| TTE260116C00062500 | 2024-01-12 4:06PM EDT | 62.50 | 10.50 | 8.50 | 9.70 | 0.00 | - | 1 | 15 | 0.00% |
| TTE260116C00065000 | 2024-03-22 10:13AM EDT | 65.00 | 10.00 | 12.50 | 14.50 | 0.00 | - | 2 | 67 | 29.51% |
| TTE260116C00067500 | 2024-04-18 11:49AM EDT | 67.50 | 11.20 | 10.60 | 13.90 | 0.00 | - | 5 | 37 | 31.51% |
| TTE260116C00070000 | 2024-05-15 10:34AM EDT | 70.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTE260116C00072500 | 2024-05-13 11:38AM EDT | 72.50 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| TTE260116C00075000 | 2024-05-14 1:42PM EDT | 75.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TTE260116C00077500 | 2024-05-16 9:38AM EDT | 77.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTE260116C00080000 | 2024-05-16 10:52AM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTE260116C00082500 | 2024-05-20 3:59PM EDT | 82.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTE260116C00085000 | 2024-05-17 9:37AM EDT | 85.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTE260116C00090000 | 2024-05-20 9:35AM EDT | 90.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTE260116C00095000 | 2024-05-14 1:42PM EDT | 95.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTE260116C00100000 | 2024-04-26 2:48PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTE260116C00110000 | 2024-04-15 10:15AM EDT | 110.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | - | 22 | 23.62% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116P00032500 | 2024-05-16 9:39AM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTE260116P00035000 | 2024-02-09 12:29PM EDT | 35.00 | 0.77 | 0.60 | 2.05 | 0.00 | - | 8 | 35 | 50.16% |
| TTE260116P00037500 | 2024-03-05 12:45PM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| TTE260116P00042500 | 2024-05-15 12:25PM EDT | 42.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTE260116P00045000 | 2024-05-06 12:53PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTE260116P00047500 | 2024-04-04 2:07PM EDT | 47.50 | 1.28 | 0.90 | 1.70 | 0.00 | - | 1 | 56 | 30.84% |
| TTE260116P00050000 | 2024-05-15 10:15AM EDT | 50.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTE260116P00055000 | 2024-05-16 3:15PM EDT | 55.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTE260116P00057500 | 2024-01-17 10:37AM EDT | 57.50 | 6.00 | 4.30 | 7.40 | 0.00 | - | 1 | 5 | 41.35% |
| TTE260116P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTE260116P00062500 | 2024-05-15 10:15AM EDT | 62.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTE260116P00065000 | 2024-02-29 10:50AM EDT | 65.00 | 7.79 | 5.40 | 6.50 | 0.00 | - | 1 | 15 | 27.86% |
| TTE260116P00067500 | 2024-05-06 11:24AM EDT | 67.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTE260116P00070000 | 2024-05-17 3:37PM EDT | 70.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTE260116P00072500 | 2024-05-14 1:45PM EDT | 72.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TTE260116P00075000 | 2024-04-25 2:30PM EDT | 75.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.