TotalEnergies SE (TTE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00075000 | 2024-05-17 3:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 2,653 | 33.79% |
| TTE240621C00075000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.73 | 0.70 | 0.85 | +0.13 | +21.67% | 1,513 | 1,085 | 17.16% |
| TTE240816C00075000 | 2024-05-17 2:06PM EDT | 2024-08-16 | 1.98 | 1.85 | 2.10 | -0.27 | -12.00% | 4 | 756 | 19.65% |
| TTE241115C00075000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 3.30 | 3.20 | 3.70 | +2.15 | +186.96% | 8 | 79 | 21.74% |
| TTE250117C00075000 | 2024-05-17 9:43AM EDT | 2025-01-17 | 3.80 | 4.10 | 4.40 | +0.05 | +1.33% | 5 | 344 | 21.68% |
| TTE260116C00075000 | 2024-05-14 1:42PM EDT | 2026-01-16 | 8.16 | 6.90 | 9.30 | 0.00 | - | 3 | 119 | 26.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00075000 | 2024-05-16 1:42PM EDT | 2024-05-17 | 2.90 | 1.05 | 1.95 | 0.00 | - | 15 | 102 | 45.51% |
| TTE240621P00075000 | 2024-05-17 2:34PM EDT | 2024-06-21 | 2.75 | 0.65 | 2.90 | -0.95 | -25.68% | 3 | 22 | 20.00% |
| TTE240816P00075000 | 2024-05-01 11:08AM EDT | 2024-08-16 | 4.80 | 3.40 | 3.70 | 0.00 | - | 1 | 54 | 18.20% |
| TTE241115P00075000 | 2024-04-29 11:15AM EDT | 2024-11-15 | 4.80 | 4.60 | 5.10 | 0.00 | - | 1 | 3 | 19.77% |
| TTE250117P00075000 | 2024-04-08 12:34PM EDT | 2025-01-17 | 5.60 | 6.20 | 6.40 | 0.00 | - | - | 1 | 22.49% |
| TTE260116P00075000 | 2024-04-25 2:30PM EDT | 2026-01-16 | 8.30 | 7.20 | 10.30 | 0.00 | - | 2 | 7 | 24.63% |
© 2024 Yahoo. All rights reserved.