Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00055000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 2.40 | 2.55 | 2.75 | -1.80 | -42.86% | 390 | 1,319 | 35.33% |
| TCOM240719C00055000 | 2024-05-21 3:49PM EDT | 2024-07-19 | 3.40 | 3.40 | 3.70 | -1.60 | -32.00% | 144 | 76 | 36.50% |
| TCOM240920C00055000 | 2024-05-21 11:48AM EDT | 2024-09-20 | 5.20 | 5.40 | 5.70 | -1.24 | -19.25% | 8 | 966 | 41.19% |
| TCOM241220C00055000 | 2024-05-21 1:19PM EDT | 2024-12-20 | 7.10 | 7.50 | 7.90 | -1.60 | -18.39% | 42 | 114 | 44.37% |
| TCOM250117C00055000 | 2024-05-20 11:08AM EDT | 2025-01-17 | 7.90 | 7.20 | 8.40 | -1.07 | -11.93% | 2 | 387 | 44.56% |
| TCOM250620C00055000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 9.05 | 10.60 | 11.30 | 0.00 | - | 10 | 68 | 47.73% |
| TCOM250718C00055000 | 2024-03-06 1:47PM EDT | 2025-07-18 | 4.70 | 6.80 | 7.50 | 0.00 | - | 2 | 5 | 29.82% |
| TCOM260116C00055000 | 2024-05-15 11:02AM EDT | 2026-01-16 | 13.50 | 11.00 | 16.00 | 0.00 | - | 1 | 39 | 55.87% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00055000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 1.52 | 1.45 | 1.60 | -0.38 | -20.00% | 740 | 958 | 30.37% |
| TCOM240719P00055000 | 2024-05-21 1:50PM EDT | 2024-07-19 | 2.45 | 2.20 | 2.30 | +0.15 | +6.52% | 237 | 53 | 30.08% |
| TCOM240920P00055000 | 2024-05-21 11:50AM EDT | 2024-09-20 | 3.98 | 3.60 | 3.90 | +0.66 | +19.88% | 4 | 253 | 33.58% |
| TCOM241220P00055000 | 2024-05-20 3:29PM EDT | 2024-12-20 | 5.11 | 5.00 | 5.30 | 0.00 | - | 1 | 18 | 33.81% |
| TCOM250117P00055000 | 2024-05-17 10:10AM EDT | 2025-01-17 | 5.89 | 5.40 | 7.10 | +0.49 | +9.07% | 2 | 98 | 41.92% |
| TCOM250620P00055000 | 2024-05-07 3:45PM EDT | 2025-06-20 | 8.45 | 6.90 | 7.60 | 0.00 | - | 2 | 45 | 34.99% |
| TCOM250718P00055000 | 2024-05-06 2:33PM EDT | 2025-07-18 | 8.47 | 7.30 | 8.10 | 0.00 | - | - | 35 | 35.95% |
| TCOM260116P00055000 | 2024-05-15 9:41AM EDT | 2026-01-16 | 9.57 | 8.50 | 10.10 | 0.00 | - | - | 1 | 37.27% |
© 2024 Yahoo. All rights reserved.