Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,922.71 -1,498.47 (-2.33%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621C00040000 | 2023-09-21 10:16AM EDT | 40.00 | 27.10 | 25.40 | 27.50 | 0.00 | - | 2 | 8 | 0.00% |
| TTE240621C00045000 | 2023-09-07 10:44AM EDT | 45.00 | 19.70 | 19.60 | 20.80 | 0.00 | - | 100 | 103 | 0.00% |
| TTE240621C00050000 | 2024-02-15 11:48AM EDT | 50.00 | 14.70 | 17.70 | 18.70 | 0.00 | - | 1 | 51 | 0.00% |
| TTE240621C00052500 | 2023-07-25 2:49PM EDT | 52.50 | 10.30 | 11.50 | 12.00 | 0.00 | - | - | 7 | 0.00% |
| TTE240621C00055000 | 2024-03-06 11:35AM EDT | 55.00 | 10.78 | 16.70 | 20.30 | 0.00 | - | 3 | 10 | 61.13% |
| TTE240621C00057500 | 2024-04-08 10:51AM EDT | 57.50 | 16.69 | 15.90 | 19.30 | 0.00 | - | 3 | 8 | 78.81% |
| TTE240621C00060000 | 2024-04-25 2:05PM EDT | 60.00 | 14.00 | 13.40 | 17.30 | 0.00 | - | 5 | 35 | 76.66% |
| TTE240621C00062500 | 2024-04-11 11:15AM EDT | 62.50 | 10.70 | 11.10 | 14.50 | 0.00 | - | 2 | 76 | 64.26% |
| TTE240621C00065000 | 2024-04-11 1:11PM EDT | 65.00 | 9.91 | 8.70 | 11.70 | +1.01 | +11.35% | 5 | 125 | 52.32% |
| TTE240621C00067500 | 2024-04-17 12:19PM EDT | 67.50 | 5.50 | 6.50 | 9.70 | 0.00 | - | 2 | 167 | 49.29% |
| TTE240621C00070000 | 2024-04-26 10:48AM EDT | 70.00 | 5.50 | 5.50 | 5.80 | +0.90 | +19.57% | 25 | 819 | 26.42% |
| TTE240621C00072500 | 2024-04-26 2:40PM EDT | 72.50 | 3.90 | 3.70 | 3.90 | +0.90 | +30.00% | 1 | 633 | 23.93% |
| TTE240621C00075000 | 2024-04-26 3:52PM EDT | 75.00 | 2.36 | 2.20 | 2.40 | +0.76 | +47.50% | 311 | 1,163 | 22.38% |
| TTE240621C00077500 | 2024-04-26 10:39AM EDT | 77.50 | 1.25 | 1.15 | 1.30 | +0.55 | +78.57% | 757 | 493 | 21.05% |
| TTE240621C00080000 | 2024-04-26 11:12AM EDT | 80.00 | 0.45 | 0.50 | 0.60 | +0.20 | +80.00% | 8 | 518 | 19.90% |
| TTE240621C00082500 | 2024-04-12 3:03PM EDT | 82.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 23 | 56 | 19.34% |
| TTE240621C00085000 | 2024-01-08 11:03AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 241 | 265 | 27.25% |
| TTE240621C00090000 | 2023-10-13 3:17PM EDT | 90.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 32.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621P00037500 | 2023-07-27 10:14AM EDT | 37.50 | 0.40 | 0.30 | 0.55 | 0.00 | - | 8 | 11 | 105.27% |
| TTE240621P00042500 | 2024-03-05 12:46PM EDT | 42.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 80 | 85 | 86.23% |
| TTE240621P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 190 | 100.83% |
| TTE240621P00047500 | 2024-01-08 4:12PM EDT | 47.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 52 | 350 | 65.92% |
| TTE240621P00050000 | 2024-03-11 11:19AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 64.60% |
| TTE240621P00052500 | 2024-02-09 2:07PM EDT | 52.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 51.07% |
| TTE240621P00055000 | 2024-02-05 11:13AM EDT | 55.00 | 0.92 | 0.25 | 0.45 | 0.00 | - | 50 | 120 | 50.88% |
| TTE240621P00057500 | 2024-04-23 9:30AM EDT | 57.50 | 0.09 | 0.05 | 0.75 | 0.00 | - | 2 | 36 | 54.42% |
| TTE240621P00060000 | 2024-03-25 12:59PM EDT | 60.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 38.87% |
| TTE240621P00062500 | 2024-04-18 1:46PM EDT | 62.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 129 | 40.97% |
| TTE240621P00065000 | 2024-04-26 9:53AM EDT | 65.00 | 0.15 | 0.15 | 0.25 | -0.27 | -64.29% | 1 | 532 | 25.00% |
| TTE240621P00067500 | 2024-04-25 3:23PM EDT | 67.50 | 0.50 | 0.35 | 1.40 | 0.00 | - | 16 | 299 | 35.84% |
| TTE240621P00070000 | 2024-04-26 12:27PM EDT | 70.00 | 0.75 | 0.70 | 0.85 | -0.45 | -37.50% | 3 | 133 | 22.10% |
| TTE240621P00072500 | 2024-04-15 3:46PM EDT | 72.50 | 2.80 | 1.40 | 1.55 | 0.00 | - | 12 | 57 | 21.27% |
| TTE240621P00075000 | 2024-04-15 3:46PM EDT | 75.00 | 4.30 | 2.55 | 4.70 | 0.00 | - | 19 | 20 | 38.36% |
| TTE240621P00077500 | 2024-04-17 1:30PM EDT | 77.50 | 6.57 | 3.90 | 6.00 | 0.00 | - | 3 | 3 | 36.85% |
| TTE240621P00080000 | 2024-04-15 3:46PM EDT | 80.00 | 8.20 | 5.80 | 6.20 | 0.00 | - | - | 1 | 21.83% |
© 2024 Yahoo. All rights reserved.