TotalEnergies SE (TTE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE241115C00060000 | 2024-06-11 11:53AM EDT | 60.00 | 9.83 | 7.10 | 7.70 | 0.00 | - | 1 | 3 | 25.76% |
| TTE241115C00062500 | 2024-05-02 11:59AM EDT | 62.50 | 10.55 | 9.00 | 12.00 | 0.00 | - | 6 | 13 | 52.98% |
| TTE241115C00065000 | 2024-06-07 3:07PM EDT | 65.00 | 6.79 | 3.80 | 5.70 | 0.00 | - | 10 | 10 | 31.32% |
| TTE241115C00067500 | 2024-06-11 11:51AM EDT | 67.50 | 4.50 | 2.70 | 3.00 | 0.00 | - | 1 | 26 | 22.01% |
| TTE241115C00070000 | 2024-06-14 3:30PM EDT | 70.00 | 1.90 | 1.80 | 2.10 | -0.35 | -15.56% | 5 | 155 | 21.89% |
| TTE241115C00072500 | 2024-06-14 9:40AM EDT | 72.50 | 1.20 | 1.05 | 1.40 | -0.30 | -20.00% | 7 | 89 | 21.61% |
| TTE241115C00075000 | 2024-06-14 9:41AM EDT | 75.00 | 0.75 | 0.75 | 0.90 | -0.67 | -47.18% | 22 | 136 | 21.36% |
| TTE241115C00077500 | 2024-06-12 11:29AM EDT | 77.50 | 0.40 | 0.40 | 0.60 | -0.41 | -50.62% | 7 | 391 | 21.61% |
| TTE241115C00080000 | 2024-06-10 12:01PM EDT | 80.00 | 0.81 | 0.20 | 0.40 | 0.00 | - | 6 | 477 | 21.92% |
| TTE241115C00082500 | 2024-06-11 10:14AM EDT | 82.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 386 | 27.03% |
| TTE241115C00085000 | 2024-05-21 12:39PM EDT | 85.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 6 | 343 | 31.86% |
| TTE241115C00090000 | 2024-03-22 1:57PM EDT | 90.00 | 0.17 | 0.45 | 0.60 | 0.00 | - | 10 | 10 | 34.08% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE241115P00055000 | 2024-06-13 9:42AM EDT | 55.00 | 0.45 | 0.60 | 0.80 | 0.00 | - | 250 | 258 | 26.54% |
| TTE241115P00060000 | 2024-06-14 11:31AM EDT | 60.00 | 1.56 | 1.50 | 1.75 | +0.36 | +30.00% | 1 | 224 | 24.54% |
| TTE241115P00062500 | 2024-06-07 9:40AM EDT | 62.50 | 1.08 | 2.25 | 2.50 | 0.00 | - | 5 | 47 | 23.65% |
| TTE241115P00065000 | 2024-06-13 9:30AM EDT | 65.00 | 2.22 | 3.20 | 3.40 | 0.00 | - | 4 | 49 | 22.32% |
| TTE241115P00067500 | 2024-06-11 3:20PM EDT | 67.50 | 3.00 | 4.50 | 4.80 | 0.00 | - | 41 | 42 | 22.50% |
| TTE241115P00070000 | 2024-06-11 2:40PM EDT | 70.00 | 4.30 | 5.50 | 6.40 | 0.00 | - | 43 | 72 | 22.41% |
| TTE241115P00072500 | 2024-06-04 12:48PM EDT | 72.50 | 5.10 | 7.80 | 9.10 | 0.00 | - | 18 | 18 | 28.22% |
| TTE241115P00075000 | 2024-04-29 11:15AM EDT | 75.00 | 4.80 | 5.80 | 7.30 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.