Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240816C00035000 | 2024-06-28 9:40AM EDT | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240816C00040000 | 2024-06-27 1:44PM EDT | 40.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TCOM240816C00043000 | 2024-06-24 12:45PM EDT | 43.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM240816C00044000 | 2024-06-21 2:17PM EDT | 44.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TCOM240816C00045000 | 2024-06-25 9:54AM EDT | 45.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240816C00046000 | 2024-06-21 3:05PM EDT | 46.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TCOM240816C00047000 | 2024-06-24 1:26PM EDT | 47.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.01% |
| TCOM240816C00048000 | 2024-06-28 10:34AM EDT | 48.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TCOM240816C00049000 | 2024-06-28 12:41PM EDT | 49.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TCOM240816C00050000 | 2024-06-28 1:34PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TCOM240816C00055000 | 2024-06-27 1:44PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TCOM240816C00060000 | 2024-06-24 11:50AM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240816P00040000 | 2024-06-26 12:54PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TCOM240816P00042000 | 2024-06-28 11:31AM EDT | 42.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TCOM240816P00043000 | 2024-06-28 9:37AM EDT | 43.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TCOM240816P00044000 | 2024-06-28 12:20PM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TCOM240816P00045000 | 2024-06-28 12:35PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TCOM240816P00046000 | 2024-06-28 12:11PM EDT | 46.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TCOM240816P00047000 | 2024-06-28 1:44PM EDT | 47.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.01% |
| TCOM240816P00048000 | 2024-06-28 3:46PM EDT | 48.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TCOM240816P00049000 | 2024-06-27 1:00PM EDT | 49.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM240816P00050000 | 2024-06-28 9:37AM EDT | 50.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.