Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241220C00035000 | 2024-06-21 11:09AM EDT | 35.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM241220C00041000 | 2024-06-18 11:40AM EDT | 41.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TCOM241220C00042000 | 2024-06-17 12:33PM EDT | 42.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TCOM241220C00043000 | 2024-06-21 12:11PM EDT | 43.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM241220C00044000 | 2024-06-14 11:54AM EDT | 44.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM241220C00045000 | 2024-06-25 10:39AM EDT | 45.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM241220C00046000 | 2024-06-26 12:11PM EDT | 46.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM241220C00047000 | 2024-06-28 9:54AM EDT | 47.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TCOM241220C00048000 | 2024-06-26 10:04AM EDT | 48.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TCOM241220C00049000 | 2024-06-27 10:22AM EDT | 49.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TCOM241220C00050000 | 2024-06-26 11:27AM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TCOM241220C00055000 | 2024-06-28 10:39AM EDT | 55.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TCOM241220C00060000 | 2024-06-27 2:50PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TCOM241220C00065000 | 2024-06-26 10:52AM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TCOM241220C00070000 | 2024-06-13 9:40AM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TCOM241220C00080000 | 2024-05-17 9:59AM EDT | 80.00 | 1.50 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 47.85% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM241220P00035000 | 2024-06-26 12:36PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TCOM241220P00040000 | 2024-06-24 1:34PM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TCOM241220P00041000 | 2024-06-28 3:58PM EDT | 41.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TCOM241220P00042000 | 2024-06-17 12:20PM EDT | 42.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TCOM241220P00043000 | 2024-06-28 10:47AM EDT | 43.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TCOM241220P00044000 | 2024-06-26 12:55PM EDT | 44.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TCOM241220P00045000 | 2024-06-26 11:40AM EDT | 45.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TCOM241220P00046000 | 2024-06-28 9:31AM EDT | 46.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| TCOM241220P00047000 | 2024-06-24 12:58PM EDT | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.01% |
| TCOM241220P00048000 | 2024-06-25 12:26PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TCOM241220P00049000 | 2024-06-26 11:17AM EDT | 49.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM241220P00050000 | 2024-06-26 11:17AM EDT | 50.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM241220P00055000 | 2024-05-28 10:21AM EDT | 55.00 | 6.70 | 8.60 | 9.00 | 0.00 | - | 18 | 36 | 26.56% |
| TCOM241220P00060000 | 2024-05-28 10:58AM EDT | 60.00 | 9.90 | 10.80 | 13.10 | 0.00 | - | 55 | 75 | 19.73% |
| TCOM241220P00065000 | 2024-06-21 9:30AM EDT | 65.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TCOM241220P00070000 | 2024-06-05 3:32PM EDT | 70.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.