Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,832.59 -1,982.26 (-3.16%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517C00007000 | 2024-04-29 3:26PM EDT | 7.00 | 5.90 | 6.20 | 7.20 | 0.00 | - | 160 | 161 | 417.19% |
| TME240517C00008000 | 2024-05-09 10:30AM EDT | 8.00 | 5.39 | 5.20 | 6.20 | 0.00 | - | 12 | 6 | 347.66% |
| TME240517C00009000 | 2024-05-09 3:52PM EDT | 9.00 | 4.40 | 4.10 | 4.80 | 0.00 | - | 1 | 2 | 202.34% |
| TME240517C00010000 | 2024-05-10 10:02AM EDT | 10.00 | 3.22 | 1.90 | 3.50 | -0.18 | -5.29% | 3 | 11,196 | 175.00% |
| TME240517C00011000 | 2024-05-10 1:40PM EDT | 11.00 | 2.34 | 2.30 | 2.45 | -0.16 | -6.40% | 3 | 510 | 87.50% |
| TME240517C00012000 | 2024-05-10 3:59PM EDT | 12.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 105 | 4,940 | 76.17% |
| TME240517C00013000 | 2024-05-10 3:59PM EDT | 13.00 | 0.75 | 0.70 | 0.75 | 0.00 | - | 645 | 4,441 | 74.02% |
| TME240517C00014000 | 2024-05-10 3:59PM EDT | 14.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 3,708 | 1,542 | 79.30% |
| TME240517C00015000 | 2024-05-10 3:57PM EDT | 15.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 244 | 130 | 82.03% |
| TME240517C00016000 | 2024-05-10 3:53PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 27 | 86.72% |
| TME240517C00018000 | 2024-05-10 3:21PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 1 | 10 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517P00008000 | 2024-03-20 9:40AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 374 | 50.00% |
| TME240517P00009000 | 2024-04-19 9:37AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 80 | 150.00% |
| TME240517P00010000 | 2024-05-10 3:01PM EDT | 10.00 | 0.08 | 0.00 | 0.10 | -0.22 | -73.33% | 1,069 | 14,021 | 131.25% |
| TME240517P00011000 | 2024-05-10 3:55PM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 4,768 | 94.53% |
| TME240517P00012000 | 2024-05-10 3:59PM EDT | 12.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 1,253 | 984 | 79.69% |
| TME240517P00013000 | 2024-05-10 3:59PM EDT | 13.00 | 0.40 | 0.35 | 0.40 | +0.08 | +25.00% | 1,571 | 602 | 72.66% |
| TME240517P00014000 | 2024-05-10 3:59PM EDT | 14.00 | 0.90 | 0.90 | 1.00 | +0.05 | +5.88% | 374 | 30 | 74.22% |
| TME240517P00015000 | 2024-05-06 10:37AM EDT | 15.00 | 1.57 | 1.65 | 1.85 | 0.00 | - | 6 | 6 | 73.83% |
| TME240517P00017000 | 2024-05-07 3:11PM EDT | 17.00 | 3.64 | 3.40 | 3.70 | 0.00 | - | - | 2 | 103.13% |
© 2024 Yahoo. All rights reserved.