Singapore markets closed
Straits Times Index
3,294.21 +12.16 (+0.37%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,295.37 -43.70 (-3.26%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621C00025000 | 2024-04-23 2:50PM EDT | 25.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TCOM240621C00028000 | 2023-09-01 9:41AM EDT | 28.00 | 14.30 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240621C00030000 | 2024-04-19 3:36PM EDT | 30.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TCOM240621C00031000 | 2023-12-01 12:26PM EDT | 31.00 | 5.87 | 6.90 | 7.10 | 0.00 | - | 6 | 7 | 0.00% |
| TCOM240621C00032000 | 2024-02-23 11:17AM EDT | 32.00 | 15.70 | 12.20 | 15.70 | 0.00 | - | 4 | 89 | 0.00% |
| TCOM240621C00033000 | 2024-04-19 9:38AM EDT | 33.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TCOM240621C00034000 | 2024-04-17 3:31PM EDT | 34.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240621C00035000 | 2024-04-16 1:37PM EDT | 35.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TCOM240621C00036000 | 2024-04-19 3:55PM EDT | 36.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240621C00037000 | 2024-04-16 10:10AM EDT | 37.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240621C00038000 | 2024-04-29 11:02AM EDT | 38.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TCOM240621C00039000 | 2024-04-02 9:41AM EDT | 39.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM240621C00040000 | 2024-04-25 9:38AM EDT | 40.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240621C00041000 | 2024-04-29 9:30AM EDT | 41.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TCOM240621C00042000 | 2024-04-26 2:56PM EDT | 42.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TCOM240621C00043000 | 2024-04-23 1:59PM EDT | 43.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TCOM240621C00045000 | 2024-04-29 3:11PM EDT | 45.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TCOM240621C00050000 | 2024-04-29 3:16PM EDT | 50.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| TCOM240621C00055000 | 2024-04-29 3:21PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TCOM240621C00060000 | 2024-04-29 3:18PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TCOM240621C00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TCOM240621C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240621P00020000 | 2024-04-01 9:39AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TCOM240621P00023000 | 2023-12-05 11:07AM EDT | 23.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 125.39% |
| TCOM240621P00025000 | 2024-01-29 1:08PM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 13 | 97 | 113.28% |
| TCOM240621P00026000 | 2023-12-07 3:34PM EDT | 26.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 12 | 1 | 144.39% |
| TCOM240621P00028000 | 2024-01-29 10:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 100 | 178 | 96.88% |
| TCOM240621P00029000 | 2024-04-01 9:39AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TCOM240621P00030000 | 2024-02-26 4:51PM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 800 | 2,315 | 86.72% |
| TCOM240621P00031000 | 2024-03-06 10:30AM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 25.00% |
| TCOM240621P00032000 | 2024-04-17 11:59AM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TCOM240621P00033000 | 2024-04-02 11:05AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TCOM240621P00034000 | 2024-03-08 11:08AM EDT | 34.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 5 | 186 | 69.34% |
| TCOM240621P00035000 | 2024-04-23 10:11AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TCOM240621P00036000 | 2024-04-26 10:23AM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TCOM240621P00037000 | 2024-04-24 10:37AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TCOM240621P00038000 | 2024-03-28 11:24AM EDT | 38.00 | 0.70 | 0.05 | 0.45 | 0.00 | - | 30 | 742 | 54.00% |
| TCOM240621P00039000 | 2024-03-28 2:54PM EDT | 39.00 | 0.95 | 0.05 | 0.30 | 0.00 | - | 13 | 125 | 44.68% |
| TCOM240621P00040000 | 2024-04-29 11:53AM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TCOM240621P00041000 | 2024-04-26 3:02PM EDT | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TCOM240621P00042000 | 2024-04-24 2:25PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TCOM240621P00043000 | 2024-04-29 10:58AM EDT | 43.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TCOM240621P00045000 | 2024-04-29 3:47PM EDT | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TCOM240621P00050000 | 2024-04-29 2:49PM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 0.00% |
| TCOM240621P00055000 | 2024-04-29 3:11PM EDT | 55.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TCOM240621P00065000 | 2024-04-15 9:35AM EDT | 65.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.