TotalEnergies SE (TTE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816C00035000 | 2024-04-10 11:46AM EDT | 35.00 | 38.28 | 36.80 | 41.20 | 0.00 | - | 20 | 8 | 258.55% |
| TTE240816C00045000 | 2024-02-15 2:01PM EDT | 45.00 | 19.85 | 21.30 | 25.40 | 0.00 | - | 20 | 20 | 106.47% |
| TTE240816C00050000 | 2024-05-22 3:03PM EDT | 50.00 | 20.50 | 14.90 | 17.60 | 0.00 | - | - | 20 | 74.56% |
| TTE240816C00055000 | 2024-05-23 10:19AM EDT | 55.00 | 16.20 | 10.00 | 11.80 | 0.00 | - | 2 | 10 | 45.12% |
| TTE240816C00057500 | 2024-04-10 12:56PM EDT | 57.50 | 16.23 | 15.20 | 18.60 | 0.00 | - | 1 | 3 | 122.07% |
| TTE240816C00060000 | 2024-03-15 1:40PM EDT | 60.00 | 9.00 | 13.20 | 13.70 | 0.00 | - | 2 | 11 | 99.61% |
| TTE240816C00062500 | 2024-06-12 2:06PM EDT | 62.50 | 7.17 | 3.50 | 4.60 | 0.00 | - | 2 | 11 | 24.87% |
| TTE240816C00065000 | 2024-06-13 9:45AM EDT | 65.00 | 2.56 | 2.50 | 3.10 | -1.19 | -31.73% | 1 | 271 | 24.85% |
| TTE240816C00067500 | 2024-06-14 9:50AM EDT | 67.50 | 1.45 | 1.30 | 2.55 | -4.27 | -74.65% | 101 | 41 | 30.25% |
| TTE240816C00070000 | 2024-06-12 2:03PM EDT | 70.00 | 0.70 | 0.65 | 1.90 | -1.15 | -62.16% | 4 | 306 | 32.25% |
| TTE240816C00072500 | 2024-06-12 10:44AM EDT | 72.50 | 1.00 | 0.30 | 1.35 | 0.00 | - | 3 | 288 | 33.23% |
| TTE240816C00075000 | 2024-06-14 11:38AM EDT | 75.00 | 0.25 | 0.15 | 0.35 | -0.35 | -58.33% | 3 | 762 | 24.83% |
| TTE240816C00077500 | 2024-06-11 3:59PM EDT | 77.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | 143 | 129 | 54.39% |
| TTE240816C00080000 | 2024-06-04 11:35AM EDT | 80.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 13 | 1,549 | 41.53% |
| TTE240816C00082500 | 2024-05-15 12:12PM EDT | 82.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 44.97% |
| TTE240816C00085000 | 2024-06-03 12:33PM EDT | 85.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 13 | 53.17% |
| TTE240816C00095000 | 2024-01-05 3:02PM EDT | 95.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.00% |
| TTE240816C00100000 | 2024-01-05 3:02PM EDT | 100.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 66.99% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816P00037500 | 2024-02-21 11:05AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 83.40% |
| TTE240816P00040000 | 2024-05-06 11:34AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 97.27% |
| TTE240816P00045000 | 2024-02-07 12:21PM EDT | 45.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 50.00% |
| TTE240816P00047500 | 2024-02-21 3:21PM EDT | 47.50 | 0.31 | 0.00 | 0.55 | 0.00 | - | - | 1 | 58.11% |
| TTE240816P00050000 | 2024-03-15 12:46PM EDT | 50.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 50.83% |
| TTE240816P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 0.15 | 0.20 | 0.30 | -0.12 | -44.44% | 5 | 75 | 31.25% |
| TTE240816P00057500 | 2024-04-25 12:50PM EDT | 57.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 33.37% |
| TTE240816P00060000 | 2024-06-14 10:17AM EDT | 60.00 | 0.65 | 0.65 | 0.85 | +0.55 | +550.00% | 36 | 29 | 27.44% |
| TTE240816P00062500 | 2024-06-13 9:59AM EDT | 62.50 | 0.71 | 1.05 | 1.45 | 0.00 | - | 2 | 330 | 26.25% |
| TTE240816P00065000 | 2024-06-14 9:42AM EDT | 65.00 | 1.79 | 1.85 | 2.35 | +1.09 | +155.71% | 2 | 326 | 25.14% |
| TTE240816P00067500 | 2024-06-13 9:30AM EDT | 67.50 | 3.20 | 2.40 | 3.90 | +1.35 | +72.97% | 6 | 116 | 26.83% |
| TTE240816P00070000 | 2024-06-14 2:40PM EDT | 70.00 | 5.47 | 4.70 | 7.50 | +1.48 | +37.09% | 1 | 685 | 45.56% |
| TTE240816P00072500 | 2024-06-14 9:42AM EDT | 72.50 | 7.48 | 5.50 | 9.80 | +4.18 | +126.67% | 2 | 204 | 51.06% |
| TTE240816P00075000 | 2024-05-31 9:34AM EDT | 75.00 | 4.50 | 8.00 | 12.10 | 0.00 | - | 2 | 55 | 55.69% |
© 2024 Yahoo. All rights reserved.