Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,781.01 +3,430.05 (+5.78%) CMC Crypto 200
1,362.23 +85.25 (+6.68%)
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 | 16.00 | 20.70 | 0.00 | - | 1 | 1 | 100.78% |
| TCOM240517C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 8.80 | 10.50 | 12.90 | 0.00 | - | 1 | 4,036 | 0.00% |
| TCOM240517C00041000 | 2024-03-15 9:30AM EDT | 41.00 | 4.19 | 7.20 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| TCOM240517C00042000 | 2024-03-27 9:35AM EDT | 42.00 | 3.41 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| TCOM240517C00043000 | 2024-05-02 3:00PM EDT | 43.00 | 7.60 | 8.60 | 12.30 | 0.00 | - | 1 | 31 | 68.56% |
| TCOM240517C00044000 | 2024-05-01 10:54AM EDT | 44.00 | 5.13 | 8.80 | 11.20 | 0.00 | - | 2 | 451 | 94.73% |
| TCOM240517C00045000 | 2024-05-03 2:30PM EDT | 45.00 | 8.19 | 6.30 | 9.00 | +1.89 | +30.00% | 4 | 577 | 86.91% |
| TCOM240517C00046000 | 2024-05-02 11:28AM EDT | 46.00 | 5.06 | 5.40 | 9.30 | 0.00 | - | 11 | 122 | 124.02% |
| TCOM240517C00047000 | 2024-05-02 10:23AM EDT | 47.00 | 5.40 | 4.50 | 7.00 | +1.95 | +56.52% | 1 | 67 | 71.29% |
| TCOM240517C00048000 | 2024-05-03 10:00AM EDT | 48.00 | 4.50 | 5.40 | 5.90 | +1.40 | +45.16% | 1 | 402 | 59.77% |
| TCOM240517C00049000 | 2024-05-03 2:35PM EDT | 49.00 | 4.50 | 4.50 | 4.70 | +1.50 | +50.00% | 10 | 382 | 44.63% |
| TCOM240517C00050000 | 2024-05-03 3:46PM EDT | 50.00 | 3.80 | 3.70 | 3.90 | +1.75 | +85.37% | 130 | 2,543 | 44.24% |
| TCOM240517C00055000 | 2024-05-03 3:56PM EDT | 55.00 | 0.90 | 0.85 | 0.95 | +0.45 | +100.00% | 553 | 697 | 39.36% |
| TCOM240517C00060000 | 2024-05-03 1:09PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 23 | 39 | 41.60% |
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 | 0.75 | 0.00 | - | 1 | 1 | 129.39% |
| TCOM240517P00038000 | 2024-03-27 2:16PM EDT | 38.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 163.87% |
| TCOM240517P00039000 | 2024-04-29 10:58AM EDT | 39.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 29 | 133.69% |
| TCOM240517P00040000 | 2024-04-11 3:22PM EDT | 40.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 4,076 | 125.39% |
| TCOM240517P00041000 | 2024-05-02 9:30AM EDT | 41.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 117.29% |
| TCOM240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 55.47% |
| TCOM240517P00043000 | 2024-04-23 10:04AM EDT | 43.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 62 | 92.48% |
| TCOM240517P00044000 | 2024-05-01 11:06AM EDT | 44.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 337 | 68.65% |
| TCOM240517P00045000 | 2024-05-03 9:58AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 11 | 660 | 51.95% |
| TCOM240517P00046000 | 2024-05-02 9:30AM EDT | 46.00 | 0.56 | 0.00 | 1.35 | 0.00 | - | 1 | 367 | 78.08% |
| TCOM240517P00047000 | 2024-05-03 2:59PM EDT | 47.00 | 0.10 | 0.00 | 1.35 | -0.20 | -66.67% | 16 | 184 | 70.31% |
| TCOM240517P00048000 | 2024-05-03 10:40AM EDT | 48.00 | 0.18 | 0.05 | 0.20 | -0.29 | -61.70% | 1 | 318 | 41.99% |
| TCOM240517P00049000 | 2024-05-03 11:07AM EDT | 49.00 | 0.27 | 0.15 | 0.25 | -0.38 | -58.46% | 3 | 730 | 38.18% |
| TCOM240517P00050000 | 2024-05-03 2:30PM EDT | 50.00 | 0.41 | 0.30 | 0.40 | -0.59 | -59.00% | 21 | 884 | 37.40% |
| TCOM240517P00055000 | 2024-05-03 3:03PM EDT | 55.00 | 2.55 | 2.40 | 2.55 | -1.78 | -41.11% | 147 | 10 | 36.77% |
© 2024 Yahoo. All rights reserved.