TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621C00072500 | 2024-05-31 3:39PM EDT | 2024-06-21 | 1.30 | 1.20 | 1.60 | +0.75 | +136.36% | 24 | 1,221 | 18.16% |
| TTE240719C00072500 | 2024-05-30 3:58PM EDT | 2024-07-19 | 1.30 | 0.30 | 3.30 | 0.00 | - | 11 | 10 | 28.00% |
| TTE240816C00072500 | 2024-05-29 9:30AM EDT | 2024-08-16 | 2.73 | 1.75 | 5.00 | +0.39 | +16.67% | 1 | 303 | 35.13% |
| TTE241115C00072500 | 2024-05-29 11:24AM EDT | 2024-11-15 | 3.16 | 3.50 | 4.50 | 0.00 | - | 1 | 75 | 21.23% |
| TTE250117C00072500 | 2024-05-30 9:34AM EDT | 2025-01-17 | 3.70 | 4.60 | 6.90 | 0.00 | - | 2 | 327 | 28.55% |
| TTE260116C00072500 | 2024-05-23 3:40PM EDT | 2026-01-16 | 7.10 | 7.20 | 11.00 | 0.00 | - | 3 | 47 | 28.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621P00072500 | 2024-05-31 2:50PM EDT | 2024-06-21 | 1.36 | 1.20 | 1.70 | -1.24 | -47.69% | 1 | 155 | 28.64% |
| TTE240719P00072500 | 2024-05-17 1:43PM EDT | 2024-07-19 | 1.83 | 1.65 | 2.10 | 0.00 | - | 1 | 1 | 22.53% |
| TTE240816P00072500 | 2024-05-28 3:35PM EDT | 2024-08-16 | 3.30 | 0.25 | 2.60 | 0.00 | - | 1 | 204 | 21.75% |
| TTE241115P00072500 | 2024-04-30 1:44PM EDT | 2024-11-15 | 4.10 | 4.10 | 4.80 | 0.00 | - | 10 | 0 | 25.94% |
| TTE250117P00072500 | 2024-05-20 9:32AM EDT | 2025-01-17 | 4.79 | 3.80 | 4.70 | 0.00 | - | 1 | 21 | 21.69% |
| TTE260116P00072500 | 2024-05-14 1:45PM EDT | 2026-01-16 | 7.00 | 6.90 | 9.30 | 0.00 | - | 66 | 70 | 26.04% |
© 2024 Yahoo. All rights reserved.