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
62,985.25 -1,327.00 (-2.06%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117C00027500 | 2022-11-29 10:36AM EDT | 27.50 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TTE250117C00030000 | 2024-04-02 9:38AM EDT | 30.00 | 41.00 | 42.90 | 46.90 | 0.00 | - | 1 | 1 | 59.38% |
| TTE250117C00032500 | 2022-12-29 4:31PM EDT | 32.50 | 30.22 | 29.80 | 32.50 | 0.00 | - | - | 2 | 0.00% |
| TTE250117C00035000 | 2024-04-10 11:46AM EDT | 35.00 | 38.53 | 38.10 | 42.30 | 0.00 | - | 20 | 20 | 57.18% |
| TTE250117C00037500 | 2022-12-30 12:33PM EDT | 37.50 | 26.00 | 24.70 | 27.70 | 0.00 | - | 13 | 15 | 0.00% |
| TTE250117C00040000 | 2023-12-27 4:06PM EDT | 40.00 | 29.02 | 23.50 | 28.20 | 0.00 | - | 6 | 2 | 0.00% |
| TTE250117C00042500 | 2024-03-12 10:31AM EDT | 42.50 | 23.70 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 38.72% |
| TTE250117C00045000 | 2024-03-05 12:55PM EDT | 45.00 | 19.33 | 27.50 | 29.00 | 0.00 | - | 1 | 43 | 0.00% |
| TTE250117C00047500 | 2024-03-11 2:26PM EDT | 47.50 | 18.98 | 24.30 | 28.30 | 0.00 | - | 30 | 35 | 43.99% |
| TTE250117C00050000 | 2024-04-15 2:51PM EDT | 50.00 | 23.22 | 22.80 | 27.50 | 0.00 | - | 2 | 312 | 53.87% |
| TTE250117C00052500 | 2024-02-06 1:14PM EDT | 52.50 | 14.20 | 14.00 | 14.90 | 0.00 | - | 10 | 21 | 0.00% |
| TTE250117C00055000 | 2024-04-08 3:14PM EDT | 55.00 | 20.50 | 18.60 | 22.60 | 0.00 | - | 1 | 58 | 45.45% |
| TTE250117C00057500 | 2024-02-06 3:05PM EDT | 57.50 | 10.30 | 10.10 | 11.30 | 0.00 | - | 1 | 51 | 0.00% |
| TTE250117C00060000 | 2024-04-26 10:56AM EDT | 60.00 | 15.92 | 15.10 | 16.50 | +0.77 | +5.08% | 2 | 155 | 30.36% |
| TTE250117C00062500 | 2024-04-17 3:35PM EDT | 62.50 | 13.71 | 12.00 | 14.50 | +1.96 | +16.68% | 3 | 50 | 29.47% |
| TTE250117C00065000 | 2024-04-26 11:31AM EDT | 65.00 | 12.00 | 10.60 | 12.50 | +1.30 | +12.15% | 4 | 576 | 28.10% |
| TTE250117C00067500 | 2024-04-22 2:38PM EDT | 67.50 | 9.10 | 8.30 | 10.70 | 0.00 | - | 4 | 289 | 27.25% |
| TTE250117C00070000 | 2024-04-26 10:56AM EDT | 70.00 | 8.48 | 8.60 | 9.10 | +0.63 | +8.03% | 2 | 423 | 26.75% |
| TTE250117C00072500 | 2024-04-11 11:39AM EDT | 72.50 | 7.40 | 6.50 | 7.40 | +1.48 | +25.00% | 7 | 338 | 25.26% |
| TTE250117C00075000 | 2024-04-26 10:56AM EDT | 75.00 | 5.80 | 5.70 | 8.00 | +0.80 | +16.00% | 11 | 315 | 32.36% |
| TTE250117C00077500 | 2024-04-18 10:33AM EDT | 77.50 | 3.56 | 4.50 | 4.90 | 0.00 | - | 50 | 201 | 24.21% |
| TTE250117C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 3.50 | 3.50 | 3.90 | +0.75 | +27.27% | 1 | 757 | 23.78% |
| TTE250117C00082500 | 2024-04-24 12:45PM EDT | 82.50 | 2.14 | 2.75 | 3.00 | 0.00 | - | 1 | 164 | 23.14% |
| TTE250117C00085000 | 2024-04-26 1:34PM EDT | 85.00 | 2.20 | 1.05 | 2.30 | +0.73 | +49.66% | 20 | 385 | 22.75% |
| TTE250117C00090000 | 2024-04-18 11:30AM EDT | 90.00 | 0.84 | 1.10 | 1.40 | 0.00 | - | 10 | 50 | 22.74% |
| TTE250117C00095000 | 2024-04-25 2:45PM EDT | 95.00 | 0.46 | 0.05 | 0.70 | 0.00 | - | 8 | 261 | 21.73% |
| TTE250117C00100000 | 2024-04-26 10:48AM EDT | 100.00 | 0.35 | 0.00 | 0.35 | +0.30 | +600.00% | 1 | 13 | 21.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117P00030000 | 2023-12-04 10:45AM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 50 | 60.55% |
| TTE250117P00032500 | 2023-06-14 10:00AM EDT | 32.50 | 1.07 | 0.55 | 1.00 | 0.00 | - | 1 | 1 | 64.82% |
| TTE250117P00035000 | 2023-12-20 11:42AM EDT | 35.00 | 0.35 | 0.20 | 3.90 | 0.00 | - | 1 | 31 | 77.47% |
| TTE250117P00037500 | 2023-12-14 3:04PM EDT | 37.50 | 0.43 | 0.00 | 4.50 | 0.00 | - | 6 | 288 | 73.78% |
| TTE250117P00040000 | 2024-04-03 1:10PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 159 | 50.20% |
| TTE250117P00042500 | 2024-01-31 10:37AM EDT | 42.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 12.50% |
| TTE250117P00045000 | 2024-03-28 12:24PM EDT | 45.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 362 | 42.16% |
| TTE250117P00047500 | 2024-02-27 2:55PM EDT | 47.50 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 214 | 33.25% |
| TTE250117P00050000 | 2024-04-01 3:52PM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 137 | 34.86% |
| TTE250117P00052500 | 2024-04-22 2:53PM EDT | 52.50 | 0.55 | 0.35 | 0.50 | 0.00 | - | 10 | 489 | 28.42% |
| TTE250117P00055000 | 2024-04-22 2:53PM EDT | 55.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 10 | 360 | 27.10% |
| TTE250117P00057500 | 2024-04-23 2:13PM EDT | 57.50 | 0.98 | 0.70 | 1.25 | 0.00 | - | 20 | 79 | 29.22% |
| TTE250117P00060000 | 2024-04-09 3:40PM EDT | 60.00 | 1.10 | 0.35 | 1.90 | -0.19 | -14.73% | 6 | 160 | 30.13% |
| TTE250117P00062500 | 2024-03-18 10:31AM EDT | 62.50 | 2.95 | 1.90 | 2.10 | 0.00 | - | 10 | 240 | 27.58% |
| TTE250117P00065000 | 2024-04-25 11:49AM EDT | 65.00 | 1.99 | 1.90 | 2.35 | -0.36 | -15.32% | 1 | 308 | 25.12% |
| TTE250117P00067500 | 2024-04-16 1:31PM EDT | 67.50 | 3.60 | 2.55 | 4.00 | 0.00 | - | 3 | 49 | 28.91% |
| TTE250117P00070000 | 2024-04-09 3:50PM EDT | 70.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 66 | 75 | 22.74% |
| TTE250117P00072500 | 2024-04-23 3:05PM EDT | 72.50 | 5.00 | 4.30 | 4.50 | 0.00 | - | 5 | 13 | 21.88% |
| TTE250117P00075000 | 2024-04-08 12:34PM EDT | 75.00 | 5.60 | 5.40 | 5.60 | 0.00 | - | - | 1 | 21.16% |
| TTE250117P00077500 | 2024-04-08 10:46AM EDT | 77.50 | 7.16 | 6.60 | 6.90 | 0.00 | - | 15 | 26 | 20.51% |
| TTE250117P00080000 | 2024-04-08 9:49AM EDT | 80.00 | 8.90 | 8.10 | 8.40 | 0.00 | - | 10 | 13 | 19.95% |
| TTE250117P00090000 | 2023-04-03 2:56PM EDT | 90.00 | 27.30 | 28.70 | 32.30 | 0.00 | - | 1 | 1 | 80.01% |
| TTE250117P00095000 | 2023-01-05 11:49AM EDT | 95.00 | 34.00 | 32.00 | 37.00 | 0.00 | - | - | 2 | 81.10% |
© 2024 Yahoo. All rights reserved.