Singapore markets close in 5 hours 52 minutes

TotalEnergies SE (TTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.63-1.49 (-2.61%)
At close: 04:00PM EST
55.89 +0.26 (+0.47%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE220218C000300002022-01-14 11:25AM EST30.0026.8025.5026.000.00-113117.97%
TTE220218C000350002022-01-14 11:04AM EST35.0021.7020.5020.800.00-11571.09%
TTE220218C000400002022-01-21 3:49PM EST40.0015.6915.3015.90-2.71-14.73%44280.27%
TTE220218C000450002022-01-21 2:35PM EST45.0011.109.7012.30-1.20-9.76%27461.04%
TTE220218C000500002022-01-21 3:35PM EST50.005.955.806.10-1.75-22.73%1772,19840.04%
TTE220218C000550002022-01-21 3:48PM EST55.002.252.102.25-0.85-27.42%1355,18532.57%
TTE220218C000600002022-01-21 3:57PM EST60.000.400.400.45-0.25-38.46%1,0292,23630.57%
TTE220218C000650002022-01-21 12:53PM EST65.000.050.000.20-0.07-58.33%83039.70%
TTE220218C000700002022-01-19 1:00PM EST70.000.150.000.25+0.15--155.96%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE220218P000250002021-11-10 6:52AM EST25.000.170.000.200.00-151,918144.92%
TTE220218P000300002021-12-28 10:00AM EST30.000.050.003.300.00-1475215.33%
TTE220218P000350002022-01-21 2:42PM EST35.000.140.000.15+0.09+180.00%138984.77%
TTE220218P000400002022-01-21 2:42PM EST40.000.110.000.20+0.06+120.00%493166.21%
TTE220218P000450002022-01-20 1:19PM EST45.000.100.050.200.00-1952,87252.54%
TTE220218P000500002022-01-21 3:27PM EST50.000.350.300.40+0.17+94.44%1972837.89%
TTE220218P000550002022-01-21 3:45PM EST55.001.501.451.65+0.85+130.77%5134033.11%
TTE220218P000600002022-01-21 9:50AM EST60.004.204.404.90+1.70+68.00%57732.52%
TTE220218P000700002022-01-19 3:53PM EST70.0011.5014.2015.200.00-10013559.67%