Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240419C00025000 | 2024-03-15 3:56PM EDT | 25.00 | 17.80 | 21.70 | 25.70 | 0.00 | - | - | 1 | 1,300.00% |
| TCOM240419C00030000 | 2024-04-18 9:33AM EDT | 30.00 | 19.20 | 16.00 | 20.60 | +5.10 | +36.17% | 75 | 75 | 1,001.17% |
| TCOM240419C00034000 | 2024-03-14 2:49PM EDT | 34.00 | 9.88 | 12.70 | 16.70 | 0.00 | - | 1 | 1 | 827.73% |
| TCOM240419C00035000 | 2024-04-11 11:00AM EDT | 35.00 | 15.20 | 11.20 | 15.80 | 0.00 | - | 1 | 12 | 798.44% |
| TCOM240419C00036000 | 2024-03-15 3:18PM EDT | 36.00 | 7.93 | 10.70 | 14.70 | 0.00 | - | - | 3 | 737.89% |
| TCOM240419C00038000 | 2024-04-16 9:30AM EDT | 38.00 | 11.60 | 8.90 | 12.00 | 0.00 | - | 13 | 11 | 543.16% |
| TCOM240419C00039000 | 2024-04-17 12:06PM EDT | 39.00 | 9.00 | 7.80 | 11.80 | 0.00 | - | 1 | 6 | 237.50% |
| TCOM240419C00040000 | 2024-04-16 3:59PM EDT | 40.00 | 8.80 | 6.70 | 9.90 | 0.00 | - | 1 | 583 | 452.34% |
| TCOM240419C00041000 | 2024-04-15 12:18PM EDT | 41.00 | 8.71 | 7.30 | 9.10 | 0.00 | - | 7 | 48 | 299.61% |
| TCOM240419C00042000 | 2024-04-16 1:50PM EDT | 42.00 | 6.94 | 5.00 | 8.40 | 0.00 | - | 1 | 251 | 446.88% |
| TCOM240419C00043000 | 2024-04-15 2:00PM EDT | 43.00 | 6.21 | 5.60 | 5.90 | 0.00 | - | 6 | 330 | 123.44% |
| TCOM240419C00044000 | 2024-04-18 9:58AM EDT | 44.00 | 5.03 | 2.95 | 4.90 | +0.03 | +0.60% | 10 | 1,177 | 153.13% |
| TCOM240419C00045000 | 2024-04-18 3:56PM EDT | 45.00 | 3.52 | 2.25 | 4.10 | -0.69 | -16.39% | 1 | 1,849 | 163.28% |
| TCOM240419C00046000 | 2024-04-18 12:19PM EDT | 46.00 | 2.99 | 1.15 | 4.40 | +0.85 | +39.72% | 1 | 341 | 73.44% |
| TCOM240419C00047000 | 2024-04-18 1:41PM EDT | 47.00 | 1.75 | 1.65 | 3.10 | -0.57 | -24.57% | 11 | 1,526 | 134.38% |
| TCOM240419C00048000 | 2024-04-18 3:50PM EDT | 48.00 | 1.02 | 0.80 | 0.95 | +0.37 | +56.92% | 13 | 2,108 | 50.59% |
| TCOM240419C00049000 | 2024-04-17 3:45PM EDT | 49.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 8 | 1,608 | 41.80% |
| TCOM240419C00050000 | 2024-04-18 2:41PM EDT | 50.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 45 | 1,032 | 48.44% |
| TCOM240419C00055000 | 2024-04-17 12:06PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 114.06% |
| TCOM240419C00060000 | 2024-02-23 4:49PM EDT | 60.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 302.34% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240419P00033000 | 2024-02-22 12:25PM EDT | 33.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 14 | 12 | 521.09% |
| TCOM240419P00035000 | 2024-02-23 11:26AM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 16 | 14 | 457.03% |
| TCOM240419P00036000 | 2024-03-13 9:41AM EDT | 36.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 426.17% |
| TCOM240419P00037000 | 2024-03-25 10:25AM EDT | 37.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 6 | 32 | 545.70% |
| TCOM240419P00038000 | 2024-03-25 10:25AM EDT | 38.00 | 0.38 | 0.00 | 1.95 | 0.00 | - | 6 | 135 | 491.02% |
| TCOM240419P00039000 | 2024-04-04 2:27PM EDT | 39.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 426 | 196.88% |
| TCOM240419P00040000 | 2024-04-05 2:20PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 247 | 178.13% |
| TCOM240419P00041000 | 2024-04-01 9:39AM EDT | 41.00 | 0.11 | 0.00 | 1.95 | 0.00 | - | 1 | 250 | 384.77% |
| TCOM240419P00042000 | 2024-04-10 10:58AM EDT | 42.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 664 | 349.80% |
| TCOM240419P00043000 | 2024-04-10 1:32PM EDT | 43.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 10 | 1,462 | 314.84% |
| TCOM240419P00044000 | 2024-04-08 10:55AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 624 | 100.78% |
| TCOM240419P00045000 | 2024-04-12 2:51PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 923 | 92.97% |
| TCOM240419P00046000 | 2024-04-16 10:59AM EDT | 46.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 10 | 430 | 105.08% |
| TCOM240419P00047000 | 2024-04-18 9:45AM EDT | 47.00 | 0.07 | 0.00 | 0.05 | -0.12 | -63.16% | 1 | 1,884 | 50.39% |
| TCOM240419P00048000 | 2024-04-18 11:08AM EDT | 48.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 114 | 388 | 47.07% |
| TCOM240419P00049000 | 2024-04-18 2:46PM EDT | 49.00 | 0.55 | 0.50 | 0.60 | -0.55 | -50.00% | 18 | 469 | 43.75% |
| TCOM240419P00050000 | 2024-04-17 1:30PM EDT | 50.00 | 1.85 | 1.25 | 1.40 | 0.00 | - | 1 | 204 | 51.56% |
© 2024 Yahoo. All rights reserved.