Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME220128C00005500 | 2021-12-30 2:15PM EST | 5.50 | 1.45 | 0.85 | 1.00 | 0.00 | - | 450 | 152 | 85.94% |
| TME220128C00006000 | 2022-01-05 9:41AM EST | 6.00 | 0.82 | 0.59 | 0.64 | -0.28 | -25.45% | 1 | 43 | 114.06% |
| TME220128C00006500 | 2022-01-05 1:29PM EST | 6.50 | 0.40 | 0.34 | 0.38 | +0.03 | +8.11% | 2 | 165 | 116.02% |
| TME220128C00007000 | 2022-01-05 9:41AM EST | 7.00 | 0.27 | 0.19 | 0.22 | -0.12 | -30.77% | 5 | 116 | 120.31% |
| TME220128C00007500 | 2022-01-05 11:15AM EST | 7.50 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 3 | 246 | 128.91% |
| TME220128C00008000 | 2022-01-04 10:40AM EST | 8.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 114 | 135.16% |
| TME220128C00008500 | 2022-01-03 12:07PM EST | 8.50 | 0.09 | 0.02 | 0.08 | 0.00 | - | 1 | 8 | 143.75% |
| TME220128C00009000 | 2021-12-30 1:42PM EST | 9.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 16 | 60 | 156.25% |
| TME220128C00009500 | 2021-12-23 10:51AM EST | 9.50 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 7 | 204.69% |
| TME220128C00010000 | 2021-12-28 11:27AM EST | 10.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 10 | 257.03% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME220128P00004500 | 2021-12-13 11:31AM EST | 4.50 | 0.07 | 0.01 | 0.31 | 0.00 | - | - | 8 | 256.25% |
| TME220128P00005500 | 2022-01-03 10:17AM EST | 5.50 | 0.08 | 0.10 | 0.13 | 0.00 | - | 4 | 148 | 127.34% |
| TME220128P00006000 | 2022-01-05 10:12AM EST | 6.00 | 0.19 | 0.25 | 0.28 | -0.07 | -26.92% | 6 | 99 | 126.56% |
| TME220128P00006500 | 2022-01-05 11:14AM EST | 6.50 | 0.41 | 0.43 | 0.54 | -0.08 | -16.33% | 30 | 67 | 120.31% |
| TME220128P00007000 | 2022-01-03 3:23PM EST | 7.00 | 0.53 | 0.83 | 0.87 | 0.00 | - | 89 | 110 | 131.25% |
| TME220128P00007500 | 2021-12-31 3:50PM EST | 7.50 | 0.89 | 1.18 | 1.30 | 0.00 | - | 17 | 21 | 131.25% |
| TME220128P00008000 | 2022-01-04 9:33AM EST | 8.00 | 1.45 | 1.62 | 1.79 | 0.00 | - | 7 | 12 | 145.31% |
| TME220128P00008500 | 2021-12-29 10:07AM EST | 8.50 | 2.45 | 2.16 | 2.30 | 0.00 | - | 9 | 14 | 182.81% |
