Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517C00007000 | 2024-04-29 3:26PM EDT | 7.00 | 5.90 | 4.20 | 6.50 | 0.00 | - | 160 | 161 | 356.25% |
| TME240517C00008000 | 2024-03-25 12:39PM EDT | 8.00 | 3.14 | 3.00 | 5.60 | 0.00 | - | 12 | 12 | 312.89% |
| TME240517C00009000 | 2024-04-25 11:18AM EDT | 9.00 | 3.30 | 2.25 | 4.50 | 0.00 | - | 2 | 2 | 246.48% |
| TME240517C00010000 | 2024-04-29 10:17AM EDT | 10.00 | 2.80 | 2.20 | 4.30 | 0.00 | - | 1 | 11,209 | 169.53% |
| TME240517C00011000 | 2024-04-30 3:10PM EDT | 11.00 | 1.55 | 1.60 | 1.70 | -0.25 | -13.89% | 11 | 525 | 54.69% |
| TME240517C00012000 | 2024-04-30 11:37AM EDT | 12.00 | 0.90 | 0.80 | 0.90 | -0.19 | -17.43% | 207 | 5,289 | 53.71% |
| TME240517C00013000 | 2024-04-30 3:49PM EDT | 13.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 1,020 | 2,978 | 52.93% |
| TME240517C00014000 | 2024-04-30 3:10PM EDT | 14.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 3 | 1,001 | 53.13% |
| TME240517C00015000 | 2024-04-29 2:16PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 39 | 62 | 25.00% |
| TME240517C00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 60.16% |
| TME240517C00018000 | 2024-04-03 10:00AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517P00008000 | 2024-03-20 9:40AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 374 | 50.00% |
| TME240517P00009000 | 2024-04-19 9:37AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 80 | 81.25% |
| TME240517P00010000 | 2024-04-29 10:26AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 140 | 14,018 | 75.39% |
| TME240517P00011000 | 2024-04-29 9:37AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 398 | 4,769 | 54.69% |
| TME240517P00012000 | 2024-04-30 3:49PM EDT | 12.00 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 121 | 896 | 48.83% |
| TME240517P00013000 | 2024-04-30 11:41AM EDT | 13.00 | 0.70 | 0.70 | 0.80 | +0.10 | +16.67% | 1 | 262 | 48.24% |
| TME240517P00014000 | 2024-04-24 12:35PM EDT | 14.00 | 1.65 | 1.50 | 2.60 | 0.00 | - | - | 2 | 101.17% |
© 2024 Yahoo. All rights reserved.