TotalEnergies SE (TTE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00067500 | 2024-05-17 12:59PM EDT | 2024-05-17 | 5.80 | 4.20 | 5.90 | +1.02 | +21.34% | 13 | 309 | 120.70% |
| TTE240621C00067500 | 2024-05-17 10:32AM EDT | 2024-06-21 | 5.45 | 5.80 | 6.70 | +0.11 | +2.06% | 2 | 138 | 34.60% |
| TTE240816C00067500 | 2024-04-10 12:56PM EDT | 2024-08-16 | 7.31 | 7.10 | 7.40 | 0.00 | - | 1 | 43 | 27.81% |
| TTE241115C00067500 | 2024-05-02 12:01PM EDT | 2024-11-15 | 7.00 | 7.60 | 8.20 | 0.00 | - | - | 7 | 24.34% |
| TTE250117C00067500 | 2024-04-22 2:38PM EDT | 2025-01-17 | 9.10 | 8.40 | 10.20 | 0.00 | - | 4 | 289 | 30.42% |
| TTE260116C00067500 | 2024-04-18 11:49AM EDT | 2026-01-16 | 11.20 | 10.60 | 13.90 | 0.00 | - | 5 | 37 | 30.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00067500 | 2024-05-08 3:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 435 | 78.13% |
| TTE240621P00067500 | 2024-05-16 12:11PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 302 | 19.83% |
| TTE240816P00067500 | 2024-05-17 10:06AM EDT | 2024-08-16 | 0.75 | 0.65 | 0.75 | -0.20 | -21.05% | 7 | 132 | 19.12% |
| TTE241115P00067500 | 2024-04-26 10:51AM EDT | 2024-11-15 | 2.00 | 1.55 | 1.95 | 0.00 | - | 14 | 3 | 21.16% |
| TTE250117P00067500 | 2024-04-16 1:31PM EDT | 2025-01-17 | 3.60 | 2.25 | 2.55 | 0.00 | - | 3 | 49 | 21.21% |
| TTE260116P00067500 | 2024-05-06 11:24AM EDT | 2026-01-16 | 5.50 | 4.50 | 6.00 | 0.00 | - | 2 | 20 | 23.68% |
© 2024 Yahoo. All rights reserved.