Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME241018C00007000 | 2024-04-17 12:10PM EDT | 7.00 | 4.50 | 6.30 | 8.50 | 0.00 | - | 2 | 3 | 120.61% |
| TME241018C00008000 | 2024-04-09 9:35AM EDT | 8.00 | 4.30 | 4.30 | 7.80 | 0.00 | - | 1 | 1 | 83.59% |
| TME241018C00009000 | 2024-03-05 4:18PM EDT | 9.00 | 1.70 | 2.45 | 4.80 | 0.00 | - | - | 2 | 55.96% |
| TME241018C00010000 | 2024-04-19 11:51AM EDT | 10.00 | 2.22 | 3.90 | 4.10 | 0.00 | - | 400 | 433 | 54.59% |
| TME241018C00011000 | 2024-05-02 11:38AM EDT | 11.00 | 2.72 | 3.10 | 3.30 | 0.00 | - | 32 | 92 | 50.59% |
| TME241018C00012000 | 2024-05-02 11:47AM EDT | 12.00 | 2.15 | 2.40 | 2.55 | +0.10 | +4.88% | 8 | 3,925 | 49.56% |
| TME241018C00013000 | 2024-05-02 11:29AM EDT | 13.00 | 1.52 | 1.85 | 1.95 | 0.00 | - | 26 | 325 | 47.41% |
| TME241018C00014000 | 2024-05-03 2:59PM EDT | 14.00 | 1.35 | 1.35 | 1.45 | +0.18 | +15.38% | 24 | 2,318 | 45.70% |
| TME241018C00015000 | 2024-05-03 10:31AM EDT | 15.00 | 0.94 | 0.95 | 1.05 | +0.19 | +25.33% | 1 | 54 | 44.29% |
| TME241018C00016000 | 2024-04-22 1:43PM EDT | 16.00 | 0.35 | 0.65 | 0.80 | 0.00 | - | 200 | 709 | 44.92% |
| TME241018C00017000 | 2024-05-02 12:10PM EDT | 17.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 66 | 168 | 43.56% |
| TME241018C00018000 | 2024-03-13 3:46PM EDT | 18.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 16 | 34.96% |
| TME241018C00020000 | 2024-04-12 3:33PM EDT | 20.00 | 0.09 | 0.10 | 0.25 | 0.00 | - | 2 | 3 | 46.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME241018P00007000 | 2024-03-19 1:23PM EDT | 7.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 87.40% |
| TME241018P00008000 | 2024-04-08 10:56AM EDT | 8.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 73.05% |
| TME241018P00009000 | 2024-04-26 9:30AM EDT | 9.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 2,022 | 45.70% |
| TME241018P00010000 | 2024-05-01 2:37PM EDT | 10.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 343 | 2,396 | 45.02% |
| TME241018P00011000 | 2024-04-30 9:30AM EDT | 11.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 10 | 384 | 41.02% |
| TME241018P00012000 | 2024-04-19 11:51AM EDT | 12.00 | 1.58 | 0.65 | 0.75 | 0.00 | - | 120 | 123 | 40.04% |
© 2024 Yahoo. All rights reserved.