TotalEnergies SE (TTE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00070000 | 2024-05-17 2:21PM EDT | 2024-05-17 | 3.30 | 2.50 | 4.20 | +0.95 | +40.43% | 65 | 690 | 72.46% |
| TTE240621C00070000 | 2024-05-17 2:57PM EDT | 2024-06-21 | 3.86 | 3.50 | 4.20 | +0.70 | +22.15% | 45 | 840 | 25.15% |
| TTE240816C00070000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 4.21 | 4.60 | 5.00 | 0.00 | - | 2 | 219 | 21.99% |
| TTE241115C00070000 | 2024-05-13 1:10PM EDT | 2024-11-15 | 6.70 | 5.90 | 6.50 | 0.00 | - | 10 | 131 | 23.43% |
| TTE250117C00070000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 6.35 | 6.60 | 7.10 | 0.00 | - | 49 | 479 | 22.86% |
| TTE260116C00070000 | 2024-05-15 10:34AM EDT | 2026-01-16 | 9.75 | 8.00 | 12.00 | 0.00 | - | 3 | 46 | 28.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00070000 | 2024-05-13 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 189 | 88.87% |
| TTE240621P00070000 | 2024-05-17 12:44PM EDT | 2024-06-21 | 0.54 | 0.40 | 0.50 | -0.30 | -35.71% | 10 | 496 | 18.07% |
| TTE240816P00070000 | 2024-05-17 2:20PM EDT | 2024-08-16 | 1.32 | 1.20 | 1.35 | -0.33 | -20.00% | 1 | 689 | 18.46% |
| TTE241115P00070000 | 2024-05-15 11:56AM EDT | 2024-11-15 | 2.44 | 2.35 | 2.70 | 0.00 | - | 3 | 9 | 20.30% |
| TTE250117P00070000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 3.40 | 3.10 | 3.40 | 0.00 | - | 1 | 75 | 20.63% |
| TTE260116P00070000 | 2024-05-16 9:40AM EDT | 2026-01-16 | 6.20 | 5.40 | 6.90 | -0.20 | -3.13% | 1 | 14 | 22.85% |
© 2024 Yahoo. All rights reserved.