Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM230217C00028000 | 2022-12-23 11:06AM EST | 28.00 | 7.00 | 10.20 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| TCOM230217C00029000 | 2023-01-27 2:37PM EST | 29.00 | 10.62 | 10.40 | 10.90 | -0.28 | -2.57% | 1 | 2 | 90.92% |
| TCOM230217C00030000 | 2023-01-27 1:08PM EST | 30.00 | 9.50 | 9.40 | 9.90 | -0.31 | -3.16% | 5 | 18 | 82.81% |
| TCOM230217C00031000 | 2023-01-24 10:06AM EST | 31.00 | 7.50 | 8.40 | 8.90 | 0.00 | - | 1 | 8 | 74.90% |
| TCOM230217C00032000 | 2023-01-25 10:19AM EST | 32.00 | 7.00 | 7.40 | 7.90 | 0.00 | - | 10 | 46 | 67.09% |
| TCOM230217C00033000 | 2023-01-27 10:54AM EST | 33.00 | 6.66 | 6.40 | 7.00 | +1.41 | +26.86% | 1 | 10 | 62.70% |
| TCOM230217C00034000 | 2023-01-26 3:59PM EST | 34.00 | 6.30 | 5.40 | 6.00 | 0.00 | - | 2 | 15 | 54.79% |
| TCOM230217C00035000 | 2023-01-27 12:20PM EST | 35.00 | 4.60 | 4.70 | 5.10 | -0.50 | -9.80% | 7 | 229 | 56.25% |
| TCOM230217C00036000 | 2023-01-24 2:27PM EST | 36.00 | 3.28 | 3.80 | 4.20 | 0.00 | - | 5 | 126 | 51.37% |
| TCOM230217C00037000 | 2023-01-27 12:00PM EST | 37.00 | 3.20 | 3.10 | 3.40 | -0.36 | -10.11% | 7 | 53 | 50.29% |
| TCOM230217C00038000 | 2023-01-27 3:37PM EST | 38.00 | 2.60 | 2.40 | 2.60 | -0.30 | -10.34% | 17 | 236 | 50.05% |
| TCOM230217C00039000 | 2023-01-27 3:12PM EST | 39.00 | 1.99 | 1.80 | 2.00 | -0.26 | -11.56% | 12 | 413 | 48.83% |
| TCOM230217C00040000 | 2023-01-27 3:53PM EST | 40.00 | 1.40 | 1.35 | 1.45 | -0.32 | -18.60% | 183 | 927 | 46.63% |
| TCOM230217C00041000 | 2023-01-27 11:58AM EST | 41.00 | 0.95 | 0.95 | 1.05 | -0.30 | -24.00% | 17 | 1,752 | 46.09% |
| TCOM230217C00042000 | 2023-01-27 1:53PM EST | 42.00 | 0.66 | 0.60 | 0.80 | -0.24 | -26.67% | 60 | 816 | 47.56% |
| TCOM230217C00045000 | 2023-01-27 3:50PM EST | 45.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 66 | 1,040 | 46.68% |
| TCOM230217C00050000 | 2023-01-26 10:36AM EST | 50.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 45 | 92 | 51.76% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM230217P00025000 | 2023-01-10 9:30AM EST | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 85.94% |
| TCOM230217P00027000 | 2022-12-30 12:21PM EST | 27.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 80.47% |
| TCOM230217P00028000 | 2023-01-06 10:00AM EST | 28.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 100 | 101 | 73.44% |
| TCOM230217P00029000 | 2023-01-11 10:27AM EST | 29.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 7 | 20 | 71.48% |
| TCOM230217P00030000 | 2023-01-17 11:58AM EST | 30.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 513 | 60.55% |
| TCOM230217P00031000 | 2023-01-27 3:37PM EST | 31.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 50 | 28 | 61.52% |
| TCOM230217P00032000 | 2023-01-25 10:45AM EST | 32.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 100 | 108 | 57.42% |
| TCOM230217P00033000 | 2023-01-27 2:05PM EST | 33.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 111 | 1,964 | 52.73% |
| TCOM230217P00034000 | 2023-01-27 12:00PM EST | 34.00 | 0.17 | 0.15 | 0.30 | -0.04 | -19.05% | 101 | 681 | 50.88% |
| TCOM230217P00035000 | 2023-01-27 10:47AM EST | 35.00 | 0.25 | 0.25 | 0.35 | -0.03 | -10.71% | 10 | 1,149 | 49.90% |
| TCOM230217P00036000 | 2023-01-27 12:20PM EST | 36.00 | 0.45 | 0.35 | 0.55 | +0.05 | +12.50% | 3 | 1,042 | 49.81% |
| TCOM230217P00037000 | 2023-01-27 3:59PM EST | 37.00 | 0.65 | 0.60 | 0.65 | -0.03 | -4.41% | 8 | 89 | 44.04% |
| TCOM230217P00038000 | 2023-01-27 12:00PM EST | 38.00 | 0.95 | 0.85 | 1.05 | +0.13 | +15.85% | 9 | 72 | 46.00% |
| TCOM230217P00039000 | 2023-01-27 11:37AM EST | 39.00 | 1.30 | 1.25 | 1.40 | +0.16 | +14.04% | 2 | 82 | 43.65% |
| TCOM230217P00040000 | 2023-01-27 9:39AM EST | 40.00 | 1.55 | 1.80 | 1.95 | -0.05 | -3.13% | 3 | 117 | 44.19% |
| TCOM230217P00041000 | 2023-01-27 9:39AM EST | 41.00 | 2.10 | 2.35 | 2.60 | -0.05 | -2.33% | 6 | 40 | 44.97% |
| TCOM230217P00042000 | 2023-01-27 9:37AM EST | 42.00 | 2.75 | 3.00 | 3.30 | -0.20 | -6.78% | 2 | 54 | 44.78% |
© 2023 Yahoo. All rights reserved.
