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
62,998.03 -1,371.28 (-2.13%) 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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816C00035000 | 2024-04-10 11:46AM EDT | 35.00 | 38.28 | 38.10 | 42.30 | 0.00 | - | 20 | 8 | 88.13% |
| TTE240816C00045000 | 2024-02-15 2:01PM EDT | 45.00 | 19.85 | 21.30 | 25.40 | 0.00 | - | 20 | 20 | 0.00% |
| TTE240816C00055000 | 2024-02-13 11:05AM EDT | 55.00 | 10.60 | 11.90 | 15.20 | 0.00 | - | - | 10 | 0.00% |
| TTE240816C00057500 | 2024-04-10 12:56PM EDT | 57.50 | 16.23 | 16.00 | 19.40 | 0.00 | - | 1 | 3 | 56.70% |
| TTE240816C00060000 | 2024-03-15 1:40PM EDT | 60.00 | 9.00 | 13.20 | 13.70 | 0.00 | - | 2 | 11 | 0.00% |
| TTE240816C00062500 | 2024-03-26 3:50PM EDT | 62.50 | 7.10 | 9.80 | 13.70 | 0.00 | - | 1 | 11 | 38.28% |
| TTE240816C00065000 | 2024-04-17 9:40AM EDT | 65.00 | 8.87 | 10.40 | 10.70 | 0.00 | - | 1 | 269 | 28.25% |
| TTE240816C00067500 | 2024-04-10 12:56PM EDT | 67.50 | 7.31 | 6.50 | 8.60 | 0.00 | - | 1 | 43 | 26.47% |
| TTE240816C00070000 | 2024-04-26 1:12PM EDT | 70.00 | 6.55 | 4.70 | 7.00 | +1.18 | +21.97% | 1 | 196 | 27.22% |
| TTE240816C00072500 | 2024-04-26 10:52AM EDT | 72.50 | 4.64 | 4.30 | 6.30 | +0.49 | +11.81% | 15 | 269 | 32.07% |
| TTE240816C00075000 | 2024-04-24 12:54PM EDT | 75.00 | 2.50 | 3.00 | 3.60 | 0.00 | - | 2 | 724 | 23.10% |
| TTE240816C00077500 | 2024-04-26 10:52AM EDT | 77.50 | 2.07 | 2.25 | 2.55 | +0.57 | +38.00% | 10 | 225 | 22.88% |
| TTE240816C00080000 | 2024-04-26 1:26PM EDT | 80.00 | 1.45 | 0.45 | 2.00 | +0.35 | +31.82% | 17 | 1,293 | 24.43% |
| TTE240816C00085000 | 2024-04-26 10:52AM EDT | 85.00 | 0.50 | 0.50 | 1.00 | +0.35 | +233.33% | 5 | 3 | 24.87% |
| TTE240816C00095000 | 2024-01-05 3:02PM EDT | 95.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 34.11% |
| TTE240816C00100000 | 2024-01-05 3:02PM EDT | 100.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 45.44% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816P00037500 | 2024-02-21 11:05AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 72.61% |
| TTE240816P00040000 | 2024-01-19 1:04PM EDT | 40.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 62.79% |
| TTE240816P00045000 | 2024-02-07 12:21PM EDT | 45.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 47.07% |
| TTE240816P00047500 | 2024-02-21 3:21PM EDT | 47.50 | 0.31 | 0.00 | 0.55 | 0.00 | - | - | 1 | 54.98% |
| TTE240816P00050000 | 2024-03-15 12:46PM EDT | 50.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 49.81% |
| TTE240816P00055000 | 2024-03-20 2:31PM EDT | 55.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 52 | 75 | 35.99% |
| TTE240816P00057500 | 2024-04-25 12:50PM EDT | 57.50 | 0.22 | 0.05 | 0.75 | 0.00 | - | 2 | 26 | 38.48% |
| TTE240816P00060000 | 2024-04-11 3:57PM EDT | 60.00 | 0.25 | 0.20 | 0.35 | -0.13 | -34.21% | 1 | 29 | 27.47% |
| TTE240816P00062500 | 2024-04-25 12:50PM EDT | 62.50 | 0.47 | 0.30 | 0.45 | 0.00 | - | 2 | 336 | 24.95% |
| TTE240816P00065000 | 2024-04-26 9:32AM EDT | 65.00 | 0.58 | 0.50 | 0.65 | -0.12 | -17.14% | 22 | 314 | 23.17% |
| TTE240816P00067500 | 2024-04-16 11:41AM EDT | 67.50 | 1.75 | 0.90 | 2.00 | 0.00 | - | 21 | 117 | 30.08% |
| TTE240816P00070000 | 2024-04-23 2:19PM EDT | 70.00 | 2.00 | 1.45 | 2.60 | 0.00 | - | 4 | 686 | 28.33% |
| TTE240816P00072500 | 2024-04-16 12:50PM EDT | 72.50 | 3.70 | 2.25 | 3.70 | 0.00 | - | 8 | 182 | 28.70% |
| TTE240816P00075000 | 2024-04-24 10:39AM EDT | 75.00 | 4.50 | 3.40 | 3.70 | 0.00 | - | 1 | 54 | 21.05% |
© 2024 Yahoo. All rights reserved.