TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00072500 | 2024-04-29 3:54PM EDT | 2024-05-17 | 2.52 | 1.60 | 2.25 | 0.00 | - | 25 | 1,487 | 23.34% |
| TTE240621C00072500 | 2024-04-26 2:40PM EDT | 2024-06-21 | 3.90 | 3.00 | 3.30 | 0.00 | - | 1 | 633 | 23.37% |
| TTE240816C00072500 | 2024-04-26 10:51AM EDT | 2024-08-16 | 4.64 | 4.20 | 4.40 | 0.00 | - | 15 | 274 | 23.29% |
| TTE241115C00072500 | 2024-04-29 10:03AM EDT | 2024-11-15 | 6.18 | 5.70 | 5.90 | 0.00 | - | 1 | 16 | 24.21% |
| TTE250117C00072500 | 2024-04-26 3:08PM EDT | 2025-01-17 | 7.40 | 5.30 | 7.70 | 0.00 | - | 7 | 335 | 28.44% |
| TTE260116C00072500 | 2024-04-29 9:30AM EDT | 2026-01-16 | 9.90 | 9.60 | 10.50 | 0.00 | - | 1 | 48 | 25.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00072500 | 2024-04-29 3:55PM EDT | 2024-05-17 | 0.50 | 0.55 | 0.60 | 0.00 | - | 26 | 426 | 17.48% |
| TTE240621P00072500 | 2024-04-30 9:30AM EDT | 2024-06-21 | 1.30 | 1.55 | 1.70 | -0.10 | -7.14% | 2 | 62 | 20.62% |
| TTE240816P00072500 | 2024-04-16 12:50PM EDT | 2024-08-16 | 3.70 | 2.50 | 2.65 | 0.00 | - | 8 | 182 | 20.45% |
| TTE241115P00072500 | 2024-04-26 9:48AM EDT | 2024-11-15 | 3.50 | 3.70 | 3.90 | 0.00 | - | 10 | 10 | 20.96% |
| TTE250117P00072500 | 2024-04-23 3:05PM EDT | 2025-01-17 | 5.00 | 4.40 | 5.60 | 0.00 | - | 5 | 13 | 25.20% |
| TTE260116P00072500 | 2024-04-08 11:05AM EDT | 2026-01-16 | 8.16 | 6.80 | 8.30 | 0.00 | - | 4 | 4 | 23.47% |
© 2024 Yahoo. All rights reserved.