Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920C00035000 | 2024-04-19 11:33AM EDT | 35.00 | 14.26 | 14.70 | 18.40 | 0.00 | - | 1 | 14 | 52.64% |
| TCOM240920C00036000 | 2024-04-19 12:02PM EDT | 36.00 | 13.40 | 14.10 | 16.40 | 0.00 | - | 2 | 26 | 62.31% |
| TCOM240920C00037000 | 2024-03-11 1:33PM EDT | 37.00 | 9.00 | 13.30 | 13.60 | 0.00 | - | 3 | 12 | 0.00% |
| TCOM240920C00038000 | 2024-04-19 2:24PM EDT | 38.00 | 11.62 | 12.60 | 15.00 | 0.00 | - | 2 | 4 | 62.88% |
| TCOM240920C00039000 | 2024-03-27 9:57AM EDT | 39.00 | 7.45 | 13.20 | 14.80 | 0.00 | - | 2 | 15 | 59.33% |
| TCOM240920C00040000 | 2024-03-13 3:51PM EDT | 40.00 | 8.19 | 11.00 | 11.30 | 0.00 | - | 24 | 65 | 34.33% |
| TCOM240920C00041000 | 2024-04-25 10:03AM EDT | 41.00 | 10.82 | 10.90 | 11.70 | 0.00 | - | 2 | 86 | 49.08% |
| TCOM240920C00042000 | 2024-04-26 3:33PM EDT | 42.00 | 10.60 | 10.70 | 12.60 | +1.61 | +17.91% | 1 | 22 | 55.54% |
| TCOM240920C00043000 | 2024-04-19 3:24PM EDT | 43.00 | 8.00 | 9.90 | 10.20 | 0.00 | - | 50 | 51 | 47.52% |
| TCOM240920C00044000 | 2024-04-19 11:50AM EDT | 44.00 | 7.40 | 9.20 | 10.30 | 0.00 | - | 2 | 38 | 54.39% |
| TCOM240920C00045000 | 2024-04-23 2:32PM EDT | 45.00 | 8.60 | 6.80 | 9.30 | 0.00 | - | 2 | 181 | 50.64% |
| TCOM240920C00050000 | 2024-04-26 3:57PM EDT | 50.00 | 5.56 | 5.40 | 5.60 | +0.11 | +2.02% | 47 | 207 | 41.69% |
| TCOM240920C00055000 | 2024-04-26 3:03PM EDT | 55.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 64 | 386 | 40.66% |
| TCOM240920C00060000 | 2024-04-26 1:26PM EDT | 60.00 | 1.80 | 1.85 | 2.05 | +0.11 | +6.51% | 1 | 96 | 39.65% |
| TCOM240920C00065000 | 2024-04-26 3:46PM EDT | 65.00 | 1.13 | 1.05 | 1.20 | +0.03 | +2.73% | 3 | 76 | 39.58% |
| TCOM240920C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.84 | 0.55 | 0.75 | +0.17 | +25.37% | 1 | 430 | 40.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920P00025000 | 2024-03-21 3:57PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 70.12% |
| TCOM240920P00029000 | 2024-02-06 3:31PM EDT | 29.00 | 0.91 | 0.30 | 0.45 | 0.00 | - | 10 | 20 | 57.28% |
| TCOM240920P00030000 | 2024-03-27 10:16AM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 100 | 73 | 54.30% |
| TCOM240920P00031000 | 2024-01-31 1:47PM EDT | 31.00 | 1.58 | 0.40 | 0.60 | 0.00 | - | - | 1 | 55.08% |
| TCOM240920P00032000 | 2024-04-15 11:15AM EDT | 32.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 101 | 54 | 58.03% |
| TCOM240920P00033000 | 2024-02-27 11:43AM EDT | 33.00 | 0.93 | 0.60 | 0.75 | 0.00 | - | 3 | 8 | 53.37% |
| TCOM240920P00034000 | 2024-04-18 1:55PM EDT | 34.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 10 | 99 | 51.95% |
| TCOM240920P00035000 | 2024-04-02 3:49PM EDT | 35.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 3 | 2 | 41.41% |
| TCOM240920P00036000 | 2024-04-08 3:47PM EDT | 36.00 | 0.67 | 0.35 | 0.45 | 0.00 | - | 2 | 35 | 40.04% |
| TCOM240920P00037000 | 2024-03-27 3:09PM EDT | 37.00 | 1.53 | 0.45 | 0.55 | 0.00 | - | 15 | 347 | 39.55% |
| TCOM240920P00038000 | 2024-04-11 2:33PM EDT | 38.00 | 0.71 | 0.55 | 0.65 | 0.00 | - | 6 | 263 | 38.82% |
| TCOM240920P00039000 | 2024-04-11 3:56PM EDT | 39.00 | 0.89 | 0.70 | 0.80 | 0.00 | - | 1 | 274 | 38.62% |
| TCOM240920P00040000 | 2024-04-25 12:33PM EDT | 40.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 9 | 167 | 38.09% |
| TCOM240920P00041000 | 2024-04-26 1:43PM EDT | 41.00 | 1.05 | 1.00 | 1.15 | -0.45 | -30.00% | 1 | 44 | 37.94% |
| TCOM240920P00042000 | 2024-04-22 10:32AM EDT | 42.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 37 | 203 | 37.45% |
| TCOM240920P00043000 | 2024-04-24 9:47AM EDT | 43.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 1 | 281 | 36.72% |
| TCOM240920P00044000 | 2024-04-25 1:15PM EDT | 44.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 2 | 142 | 36.23% |
| TCOM240920P00045000 | 2024-04-26 12:06PM EDT | 45.00 | 2.08 | 1.90 | 2.10 | +0.16 | +8.33% | 2 | 222 | 35.96% |
| TCOM240920P00050000 | 2024-04-26 10:01AM EDT | 50.00 | 3.84 | 3.80 | 4.00 | -0.15 | -3.76% | 1 | 365 | 33.79% |
| TCOM240920P00055000 | 2024-04-26 12:02PM EDT | 55.00 | 6.89 | 6.60 | 6.80 | -0.08 | -1.15% | 5 | 79 | 31.81% |
| TCOM240920P00060000 | 2024-04-26 10:09AM EDT | 60.00 | 10.30 | 10.20 | 10.50 | +0.13 | +1.28% | 6 | 12 | 30.45% |
| TCOM240920P00065000 | 2024-04-24 2:49PM EDT | 65.00 | 14.70 | 14.20 | 14.90 | 0.00 | - | 1 | 10 | 30.37% |
© 2024 Yahoo. All rights reserved.