Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,154.12 +9.99 (+0.12%) Bitcoin USD
57,157.31 -4,603.96 (-7.45%) CMC Crypto 200
1,233.37 -105.70 (-7.90%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517C00035000 | 2024-04-04 10:15AM EDT | 35.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 101.61% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 164.11% |
| TCOM240517C00043000 | 2024-04-29 10:36AM EDT | 43.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM240517C00044000 | 2024-04-29 1:06PM EDT | 44.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240517C00045000 | 2024-04-30 3:54PM EDT | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TCOM240517C00046000 | 2024-04-29 3:09PM EDT | 46.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM240517C00047000 | 2024-04-30 3:36PM EDT | 47.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TCOM240517C00048000 | 2024-04-30 12:13PM EDT | 48.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240517C00049000 | 2024-04-30 3:52PM EDT | 49.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TCOM240517C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| TCOM240517C00055000 | 2024-04-30 3:11PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TCOM240517C00060000 | 2024-04-26 9:55AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240517P00037000 | 2024-04-01 10:00AM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 120.51% |
| TCOM240517P00039000 | 2024-04-29 10:58AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TCOM240517P00041000 | 2024-04-19 2:22PM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TCOM240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TCOM240517P00044000 | 2024-04-30 9:44AM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TCOM240517P00045000 | 2024-04-29 3:29PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| TCOM240517P00046000 | 2024-04-30 3:51PM EDT | 46.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TCOM240517P00047000 | 2024-04-30 1:43PM EDT | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TCOM240517P00048000 | 2024-04-30 3:59PM EDT | 48.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| TCOM240517P00049000 | 2024-04-30 3:31PM EDT | 49.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TCOM240517P00050000 | 2024-04-30 12:10PM EDT | 50.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TCOM240517P00055000 | 2024-04-26 9:43AM EDT | 55.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.