Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240719C00002000 | 2024-01-08 10:46AM EDT | 2.00 | 6.60 | 7.60 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| TME240719C00003000 | 2024-01-11 10:31AM EDT | 3.00 | 6.30 | 5.00 | 8.60 | 0.00 | - | 1 | 6 | 0.00% |
| TME240719C00005000 | 2024-01-19 3:51PM EDT | 5.00 | 3.71 | 4.70 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| TME240719C00006000 | 2024-05-01 1:40PM EDT | 6.00 | 6.48 | 6.90 | 7.10 | 0.00 | - | 1 | 21 | 107.81% |
| TME240719C00007000 | 2024-04-29 3:26PM EDT | 7.00 | 5.95 | 5.90 | 6.20 | 0.00 | - | 162 | 601 | 96.88% |
| TME240719C00008000 | 2024-04-23 1:10PM EDT | 8.00 | 4.36 | 4.80 | 5.20 | 0.00 | - | 1 | 111 | 72.27% |
| TME240719C00009000 | 2024-05-01 3:48PM EDT | 9.00 | 3.65 | 4.00 | 4.20 | 0.00 | - | 1 | 10,339 | 68.36% |
| TME240719C00010000 | 2024-05-01 3:15PM EDT | 10.00 | 2.76 | 3.00 | 3.20 | 0.00 | - | 11 | 7,054 | 52.93% |
| TME240719C00011000 | 2024-04-26 1:10PM EDT | 11.00 | 2.18 | 2.20 | 2.30 | 0.00 | - | 4 | 439 | 50.59% |
| TME240719C00012000 | 2024-05-02 9:41AM EDT | 12.00 | 1.48 | 1.50 | 1.60 | +0.33 | +28.70% | 29 | 3,365 | 47.95% |
| TME240719C00013000 | 2024-05-02 11:27AM EDT | 13.00 | 0.95 | 0.90 | 1.00 | -0.02 | -2.06% | 1 | 3,574 | 44.14% |
| TME240719C00014000 | 2024-04-26 11:36AM EDT | 14.00 | 0.50 | 0.55 | 0.60 | 0.00 | - | 1 | 2,218 | 42.87% |
| TME240719C00015000 | 2024-05-02 9:31AM EDT | 15.00 | 0.30 | 0.25 | 0.40 | +0.05 | +20.00% | 1 | 2,396 | 45.22% |
| TME240719C00016000 | 2024-04-30 9:56AM EDT | 16.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 46.09% |
| TME240719C00017000 | 2024-04-09 1:17PM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 214 | 46.48% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240719P00003000 | 2024-01-22 11:57AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 5 | 164.84% |
| TME240719P00005000 | 2024-02-13 1:14PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 395 | 118.36% |
| TME240719P00006000 | 2024-03-26 2:35PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 80.47% |
| TME240719P00007000 | 2024-03-19 9:34AM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 152 | 74.22% |
| TME240719P00008000 | 2024-04-23 3:28PM EDT | 8.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 206 | 64.84% |
| TME240719P00009000 | 2024-04-18 10:36AM EDT | 9.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 6 | 505 | 55.08% |
| TME240719P00010000 | 2024-04-30 11:44AM EDT | 10.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 9 | 2,788 | 46.88% |
| TME240719P00011000 | 2024-04-26 9:30AM EDT | 11.00 | 0.29 | 0.20 | 0.25 | 0.00 | - | 1 | 36 | 40.43% |
| TME240719P00012000 | 2024-05-01 11:53AM EDT | 12.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 2,916 | 40.14% |
| TME240719P00013000 | 2023-12-12 11:18AM EDT | 13.00 | 4.11 | 3.60 | 3.80 | 0.00 | - | - | 1 | 154.88% |
| TME240719P00014000 | 2024-04-26 12:34PM EDT | 14.00 | 1.62 | 1.40 | 1.55 | 0.00 | - | 1 | 13 | 35.25% |
| TME240719P00015000 | 2024-03-19 2:19PM EDT | 15.00 | 3.90 | 2.10 | 5.20 | 0.00 | - | 7 | 4 | 95.51% |
© 2024 Yahoo. All rights reserved.