Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240719C00035000 | 2024-06-21 11:20AM EDT | 35.00 | 14.17 | 11.40 | 15.80 | 0.00 | - | 2 | 3 | 73.24% |
| TCOM240719C00040000 | 2024-06-25 2:50PM EDT | 40.00 | 8.60 | 6.60 | 10.70 | 0.00 | - | 2 | 6 | 50.98% |
| TCOM240719C00045000 | 2024-06-24 9:36AM EDT | 45.00 | 4.10 | 2.45 | 4.10 | 0.00 | - | 3 | 11 | 39.26% |
| TCOM240719C00050000 | 2024-06-25 2:26PM EDT | 50.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 13 | 688 | 32.86% |
| TCOM240719C00055000 | 2024-06-25 3:48PM EDT | 55.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 27 | 1,687 | 34.08% |
| TCOM240719C00060000 | 2024-06-24 10:59AM EDT | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 404 | 50.88% |
| TCOM240719C00065000 | 2024-06-24 10:48AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 116 | 60.74% |
| TCOM240719C00070000 | 2024-05-23 2:56PM EDT | 70.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 16 | 29 | 93.36% |
| TCOM240719C00075000 | 2024-06-14 2:37PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 106.15% |
| TCOM240719C00080000 | 2024-06-14 2:39PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 22 | 108.98% |
| TCOM240719C00085000 | 2024-06-14 2:39PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 7 | 135.94% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240719P00040000 | 2024-06-21 3:40PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 3 | 52.25% |
| TCOM240719P00045000 | 2024-06-25 2:26PM EDT | 45.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 66 | 258 | 32.62% |
| TCOM240719P00050000 | 2024-06-25 12:35PM EDT | 50.00 | 2.25 | 2.25 | 2.35 | 0.00 | - | 131 | 2,183 | 29.00% |
| TCOM240719P00055000 | 2024-06-24 3:52PM EDT | 55.00 | 6.25 | 4.60 | 6.70 | 0.00 | - | 3 | 546 | 35.16% |
| TCOM240719P00060000 | 2024-06-18 12:33PM EDT | 60.00 | 10.00 | 10.00 | 13.70 | 0.00 | - | 1 | 2 | 60.35% |
| TCOM240719P00065000 | 2024-05-21 9:51AM EDT | 65.00 | 9.90 | 12.70 | 16.90 | 0.00 | - | 2 | 0 | 78.91% |
© 2024 Yahoo. All rights reserved.