UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.81 -0.82 (-0.99%) GOLD FUTURES
2,307.00 -50.70 (-2.15%) DOW
37,997.95 -388.14 (-1.01%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00070000 | 2024-04-30 12:49PM EDT | 2024-05-17 | 3.20 | 3.00 | 3.20 | -1.65 | -34.02% | 3 | 865 | 20.90% |
| TTE240621C00070000 | 2024-04-26 10:48AM EDT | 2024-06-21 | 5.50 | 3.90 | 4.10 | 0.00 | - | 25 | 834 | 22.29% |
| TTE240816C00070000 | 2024-04-29 10:39AM EDT | 2024-08-16 | 6.44 | 4.90 | 5.60 | 0.00 | - | 2 | 194 | 25.84% |
| TTE241115C00070000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 8.00 | 6.30 | 6.50 | 0.00 | - | 5 | 121 | 23.50% |
| TTE250117C00070000 | 2024-04-29 10:42AM EDT | 2025-01-17 | 8.10 | 7.10 | 8.40 | 0.00 | - | 1 | 421 | 28.54% |
| TTE260116C00070000 | 2024-04-17 10:16AM EDT | 2026-01-16 | 10.60 | 9.90 | 10.70 | 0.00 | - | 21 | 46 | 24.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00070000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | +0.14 | +127.27% | 6 | 188 | 19.48% |
| TTE240621P00070000 | 2024-04-29 11:01AM EDT | 2024-06-21 | 1.13 | 1.15 | 1.20 | 0.00 | - | 2 | 136 | 21.68% |
| TTE240816P00070000 | 2024-04-30 11:39AM EDT | 2024-08-16 | 1.76 | 2.00 | 2.15 | -0.24 | -12.00% | 6 | 686 | 21.74% |
| TTE241115P00070000 | 2024-04-01 9:33AM EDT | 2024-11-15 | 4.60 | 2.05 | 4.40 | 0.00 | - | - | 1 | 27.12% |
| TTE250117P00070000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 3.40 | 3.90 | 4.10 | 0.00 | - | 1 | 75 | 22.38% |
| TTE260116P00070000 | 2024-04-26 10:45AM EDT | 2026-01-16 | 5.90 | 6.20 | 7.00 | 0.00 | - | 1 | 6 | 22.44% |
© 2024 Yahoo. All rights reserved.