Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240920C00010000 | 2024-06-17 3:58PM EDT | 10.00 | 4.39 | 4.00 | 6.00 | 0.00 | - | 10 | 11 | 109.96% |
| TME240920C00011000 | 2024-06-07 1:41PM EDT | 11.00 | 3.40 | 3.20 | 5.30 | 0.00 | - | 1 | 2 | 103.32% |
| TME240920C00012000 | 2024-06-25 10:26AM EDT | 12.00 | 2.62 | 2.40 | 4.00 | 0.00 | - | 3 | 7 | 81.84% |
| TME240920C00013000 | 2024-06-10 9:33AM EDT | 13.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | 2 | 4 | 48.93% |
| TME240920C00014000 | 2024-06-28 3:31PM EDT | 14.00 | 1.20 | 1.15 | 1.30 | -0.10 | -7.69% | 28 | 301 | 47.85% |
| TME240920C00015000 | 2024-06-24 3:41PM EDT | 15.00 | 0.91 | 0.75 | 0.85 | 0.00 | - | 19 | 550 | 46.00% |
| TME240920C00016000 | 2024-06-25 11:02AM EDT | 16.00 | 0.59 | 0.45 | 0.55 | 0.00 | - | 1 | 224 | 45.61% |
| TME240920C00017000 | 2024-06-28 12:44PM EDT | 17.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 8 | 40 | 45.51% |
| TME240920C00018000 | 2024-06-03 3:49PM EDT | 18.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 10 | 9 | 47.56% |
| TME240920C00019000 | 2024-05-16 3:09PM EDT | 19.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 14 | 52.44% |
| TME240920C00020000 | 2024-05-10 12:25PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 4 | 52.54% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240920P00010000 | 2024-06-25 10:58AM EDT | 10.00 | 0.07 | 0.05 | 0.75 | +0.07 | - | - | 5 | 76.17% |
| TME240920P00011000 | 2024-06-10 1:51PM EDT | 11.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 12 | 17 | 47.46% |
| TME240920P00013000 | 2024-06-24 2:39PM EDT | 13.00 | 0.55 | 0.60 | 0.65 | 0.00 | - | 6 | 1,235 | 42.68% |
| TME240920P00014000 | 2024-06-28 1:21PM EDT | 14.00 | 1.03 | 1.00 | 1.10 | -0.07 | -6.36% | 4 | 274 | 42.24% |
| TME240920P00015000 | 2024-06-28 9:34AM EDT | 15.00 | 1.70 | 1.55 | 1.65 | +0.22 | +14.86% | 17 | 456 | 40.28% |
| TME240920P00016000 | 2024-06-28 2:48PM EDT | 16.00 | 2.35 | 1.05 | 2.95 | -0.10 | -4.08% | 20 | 128 | 63.67% |
| TME240920P00017000 | 2024-05-20 12:58PM EDT | 17.00 | 2.55 | 2.85 | 4.80 | 0.00 | - | - | 1 | 68.75% |
© 2024 Yahoo. All rights reserved.