UK markets open in 5 hours 38 minutes
NIKKEI 225
38,580.98 -339.28 (-0.87%) HANG SENG
19,376.53 0.00 (0.00%) CRUDE OIL
79.18 -0.05 (-0.06%) GOLD FUTURES
2,381.80 -3.70 (-0.16%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,528.12 -700.86 (-1.34%)
TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 951.95% |
| 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 | 15.60 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
| TTE240517C00057500 | 2024-04-10 1:03PM EDT | 57.50 | 15.70 | 15.10 | 17.40 | 0.00 | - | 6 | 6 | 479.10% |
| TTE240517C00060000 | 2024-05-02 11:56AM EDT | 60.00 | 11.58 | 10.60 | 14.10 | 0.00 | - | 6 | 33 | 226.17% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 9.10 | 9.30 | 0.00 | - | 1 | 24 | 0.00% |
| TTE240517C00065000 | 2024-05-15 10:28AM EDT | 65.00 | 7.88 | 5.00 | 7.50 | 0.00 | - | 3 | 434 | 168.36% |
| TTE240517C00067500 | 2024-05-15 12:16PM EDT | 67.50 | 4.78 | 4.30 | 4.80 | -1.37 | -22.28% | 1 | 309 | 95.70% |
| TTE240517C00070000 | 2024-05-16 3:17PM EDT | 70.00 | 2.35 | 2.10 | 2.45 | -1.40 | -37.33% | 41 | 721 | 51.37% |
| TTE240517C00072500 | 2024-05-16 11:10AM EDT | 72.50 | 0.30 | 0.15 | 0.25 | -0.85 | -73.91% | 4 | 1,814 | 26.56% |
| TTE240517C00075000 | 2024-05-15 3:22PM EDT | 75.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 3 | 2,653 | 77.93% |
| TTE240517C00077500 | 2024-05-03 9:36AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,115 | 69.53% |
| TTE240517C00080000 | 2024-05-02 9:45AM EDT | 80.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 10 | 390 | 158.98% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
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 | 616.80% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 633.20% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 474.22% |
| TTE240517P00050000 | 2024-05-13 10:05AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 702 | 290.63% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 223.44% |
| TTE240517P00057500 | 2024-05-02 11:01AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 217 | 190.63% |
| TTE240517P00060000 | 2024-05-01 9:37AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 451 | 262.50% |
| TTE240517P00062500 | 2024-05-02 10:44AM EDT | 62.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 9 | 555 | 208.98% |
| TTE240517P00065000 | 2024-05-08 3:03PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 79 | 108.59% |
| TTE240517P00067500 | 2024-05-08 3:17PM EDT | 67.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 435 | 75.00% |
| TTE240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 189 | 60.16% |
| TTE240517P00072500 | 2024-05-16 3:21PM EDT | 72.50 | 0.40 | 0.40 | 1.05 | +0.20 | +100.00% | 3 | 439 | 57.23% |
| TTE240517P00075000 | 2024-05-16 1:42PM EDT | 75.00 | 2.90 | 2.65 | 4.90 | +1.65 | +132.00% | 15 | 104 | 132.91% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 5.00 | 5.90 | 0.00 | - | 3 | 0 | 90.23% |
© 2024 Yahoo. All rights reserved.