Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME250117C00000500 | 2024-02-22 10:43AM EDT | 0.50 | 9.68 | 9.90 | 11.70 | 0.00 | - | 3 | 10 | 0.00% |
| TME250117C00001000 | 2024-05-20 9:30AM EDT | 1.00 | 14.00 | 11.20 | 15.10 | 0.00 | - | 5 | 1 | 230.47% |
| TME250117C00001500 | 2023-05-17 3:50PM EDT | 1.50 | 6.90 | 5.60 | 8.90 | 0.00 | - | - | 0 | 0.00% |
| TME250117C00002000 | 2024-05-20 9:30AM EDT | 2.00 | 13.00 | 12.00 | 13.10 | 0.00 | - | 5 | 2 | 241.41% |
| TME250117C00002500 | 2024-02-29 1:12PM EDT | 2.50 | 8.30 | 8.40 | 10.00 | 0.00 | - | 3 | 4 | 0.00% |
| TME250117C00003000 | 2024-06-18 1:13PM EDT | 3.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| TME250117C00003500 | 2024-05-22 3:54PM EDT | 3.50 | 11.26 | 10.20 | 11.70 | 0.00 | - | 6 | 7 | 157.03% |
| TME250117C00004000 | 2024-01-19 4:11PM EDT | 4.00 | 4.68 | 5.00 | 7.20 | 0.00 | - | 1 | 18 | 0.00% |
| TME250117C00004500 | 2024-04-02 3:18PM EDT | 4.50 | 6.87 | 8.30 | 9.30 | 0.00 | - | 1 | 35 | 0.00% |
| TME250117C00005000 | 2024-05-28 9:30AM EDT | 5.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 21 | 127 | 0.00% |
| TME250117C00005500 | 2024-05-30 1:49PM EDT | 5.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 0.00% |
| TME250117C00007000 | 2024-06-21 10:12AM EDT | 7.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 5 | 1,431 | 0.00% |
| TME250117C00009000 | 2024-05-14 9:30AM EDT | 9.00 | 5.78 | 5.30 | 7.80 | 0.00 | - | - | 1 | 104.98% |
| TME250117C00010000 | 2024-06-18 1:26PM EDT | 10.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 26 | 6,926 | 0.00% |
| TME250117C00011000 | 2024-05-30 2:40PM EDT | 11.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| TME250117C00012000 | 2024-06-20 12:40PM EDT | 12.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,128 | 0.00% |
| TME250117C00013000 | 2024-06-10 11:41AM EDT | 13.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 57 | 137 | 0.00% |
| TME250117C00014000 | 2024-06-20 10:48AM EDT | 14.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 806 | 0.00% |
| TME250117C00015000 | 2024-06-21 2:30PM EDT | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11,493 | 3.13% |
| TME250117C00016000 | 2024-06-20 11:23AM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5,413 | 6.25% |
| TME250117C00017000 | 2024-06-11 9:32AM EDT | 17.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 100 | 627 | 6.25% |
| TME250117C00018000 | 2024-06-11 3:50PM EDT | 18.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 82 | 75 | 6.25% |
| TME250117C00019000 | 2024-06-13 9:48AM EDT | 19.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TME250117C00020000 | 2024-06-14 12:22PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 699 | 12.50% |
| TME250117C00022000 | 2024-06-17 2:30PM EDT | 22.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 12.50% |
| TME250117C00025000 | 2024-06-18 11:17AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 305 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME250117P00000500 | 2024-01-09 12:26PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 243.75% |
| TME250117P00001500 | 2023-02-22 12:52PM EDT | 1.50 | 0.04 | 0.01 | 0.35 | 0.00 | - | 80 | 40 | 201.95% |
| TME250117P00002000 | 2022-10-24 10:37AM EDT | 2.00 | 0.45 | 0.08 | 0.42 | 0.00 | - | - | 1 | 188.67% |
| TME250117P00002500 | 2023-03-30 3:14PM EDT | 2.50 | 0.18 | 0.05 | 2.25 | 0.00 | - | 2 | 2 | 292.58% |
| TME250117P00003000 | 2024-01-22 12:31PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 94 | 120.31% |
| TME250117P00003500 | 2023-11-16 3:56PM EDT | 3.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 91 | 181.64% |
| TME250117P00004000 | 2024-02-13 4:35PM EDT | 4.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 46 | 121.29% |
| TME250117P00004500 | 2024-01-12 10:33AM EDT | 4.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 15 | 94.14% |
| TME250117P00005000 | 2024-05-14 12:18PM EDT | 5.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 55 | 143 | 82.03% |
| TME250117P00005500 | 2024-05-30 10:22AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 136 | 1,114 | 25.00% |
| TME250117P00007000 | 2024-05-29 11:10AM EDT | 7.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 559 | 25.00% |
| TME250117P00009000 | 2024-05-15 11:43AM EDT | 9.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 12 | 46.97% |
| TME250117P00010000 | 2024-06-18 11:16AM EDT | 10.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 3,791 | 12.50% |
| TME250117P00011000 | 2024-06-20 9:30AM EDT | 11.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 6.25% |
| TME250117P00012000 | 2024-06-13 10:40AM EDT | 12.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 1,878 | 6.25% |
| TME250117P00013000 | 2024-06-21 10:11AM EDT | 13.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,519 | 3.13% |
| TME250117P00014000 | 2024-06-17 9:38AM EDT | 14.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,631 | 0.10% |
| TME250117P00015000 | 2024-06-03 3:07PM EDT | 15.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TME250117P00016000 | 2024-06-12 2:31PM EDT | 16.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| TME250117P00017000 | 2024-05-13 11:56AM EDT | 17.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 51 | 47 | 33.89% |
| TME250117P00018000 | 2024-06-20 2:10PM EDT | 18.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| TME250117P00019000 | 2024-05-23 2:24PM EDT | 19.00 | 5.10 | 5.00 | 5.60 | 0.00 | - | - | 3 | 46.68% |
| TME250117P00020000 | 2024-05-13 11:33AM EDT | 20.00 | 5.80 | 5.50 | 6.00 | 0.00 | - | 1 | 1 | 21.09% |
© 2024 Yahoo. All rights reserved.