Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 2024-05-17 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240621C00042000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 9.39 | 11.90 | 12.40 | 0.00 | - | 6 | 876 | 57.13% |
| TCOM240920C00042000 | 2024-05-01 12:07PM EDT | 2024-09-20 | 9.25 | 13.20 | 14.40 | 0.00 | - | 1 | 26 | 52.52% |
| TCOM250117C00042000 | 2024-04-02 9:44AM EDT | 2025-01-17 | 11.40 | 11.00 | 13.30 | 0.00 | - | 1 | 143 | 34.03% |
| TCOM250620C00042000 | 2024-05-06 9:49AM EDT | 2025-06-20 | 18.00 | 16.20 | 17.80 | +4.95 | +37.93% | 1 | 44 | 54.47% |
| TCOM250718C00042000 | 2024-04-17 12:52PM EDT | 2025-07-18 | 13.15 | 17.30 | 18.00 | 0.00 | - | 1 | 35 | 51.87% |
| TCOM260116C00042000 | 2024-02-26 10:33AM EDT | 2026-01-16 | 13.76 | 10.90 | 11.90 | 0.00 | - | 1 | 1 | 8.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00042000 | 2024-04-30 9:46AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 61.72% |
| TCOM240621P00042000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.75 | 0.00 | - | 3 | 327 | 52.93% |
| TCOM240920P00042000 | 2024-05-06 2:33PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.90 | -0.20 | -19.05% | 2 | 201 | 39.31% |
| TCOM241220P00042000 | 2024-05-02 9:49AM EDT | 2024-12-20 | 2.33 | 1.65 | 1.80 | 0.00 | - | 1 | 2 | 39.60% |
| TCOM250117P00042000 | 2024-05-06 2:33PM EDT | 2025-01-17 | 1.85 | 1.85 | 2.00 | -0.15 | -7.50% | 1 | 394 | 39.10% |
| TCOM250620P00042000 | 2024-04-30 10:47AM EDT | 2025-06-20 | 3.85 | 2.85 | 3.30 | 0.00 | - | 2 | 109 | 39.16% |
| TCOM250718P00042000 | 2024-04-18 9:36AM EDT | 2025-07-18 | 4.25 | 3.10 | 3.50 | 0.00 | - | 6 | 41 | 39.06% |
© 2024 Yahoo. All rights reserved.