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
62,931.02 -1,363.29 (-2.12%) 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 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116C00032500 | 2024-03-28 3:25PM EDT | 32.50 | 36.80 | 40.00 | 45.00 | 0.00 | - | 2 | 1 | 61.16% |
| TTE260116C00035000 | 2023-10-24 1:31PM EDT | 35.00 | 31.20 | 31.00 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| TTE260116C00037500 | 2023-11-06 2:36PM EDT | 37.50 | 30.09 | 25.00 | 30.00 | 0.00 | - | 3 | 4 | 0.00% |
| TTE260116C00040000 | 2024-04-26 2:49PM EDT | 40.00 | 34.95 | 23.00 | 37.40 | +7.14 | +25.67% | 5 | 6 | 47.93% |
| TTE260116C00042500 | 2024-01-18 11:10AM EDT | 42.50 | 21.85 | 20.50 | 24.90 | 0.00 | - | 2 | 13 | 0.00% |
| TTE260116C00045000 | 2024-01-18 12:00PM EDT | 45.00 | 19.91 | 18.30 | 22.50 | 0.00 | - | 1 | 15 | 0.00% |
| TTE260116C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 21.27 | 23.90 | 28.40 | 0.00 | - | 1 | 2 | 29.21% |
| TTE260116C00050000 | 2024-04-12 12:40PM EDT | 50.00 | 24.60 | 23.50 | 28.40 | 0.00 | - | 13 | 51 | 39.05% |
| TTE260116C00055000 | 2024-02-26 12:31PM EDT | 55.00 | 12.75 | 14.10 | 18.00 | 0.00 | - | 10 | 34 | 0.00% |
| TTE260116C00057500 | 2023-11-08 1:17PM EDT | 57.50 | 12.79 | 12.40 | 15.70 | 0.00 | - | - | 2 | 0.00% |
| TTE260116C00060000 | 2024-04-03 9:32AM EDT | 60.00 | 15.40 | 15.80 | 20.50 | 0.00 | - | 7 | 9 | 33.91% |
| TTE260116C00062500 | 2024-01-12 4:06PM EDT | 62.50 | 10.50 | 8.50 | 9.70 | 0.00 | - | 1 | 15 | 0.00% |
| TTE260116C00065000 | 2024-03-22 10:13AM EDT | 65.00 | 10.00 | 12.50 | 14.50 | 0.00 | - | 2 | 67 | 24.50% |
| TTE260116C00067500 | 2024-04-18 11:49AM EDT | 67.50 | 11.20 | 11.40 | 14.80 | 0.00 | - | 5 | 37 | 29.49% |
| TTE260116C00070000 | 2024-04-17 10:16AM EDT | 70.00 | 10.60 | 11.30 | 12.40 | 0.00 | - | 21 | 46 | 26.40% |
| TTE260116C00072500 | 2024-04-25 1:47PM EDT | 72.50 | 9.40 | 8.00 | 10.90 | 0.00 | - | 5 | 48 | 25.63% |
| TTE260116C00075000 | 2024-04-26 1:59PM EDT | 75.00 | 9.00 | 8.70 | 9.70 | +1.30 | +16.88% | 2 | 113 | 25.41% |
| TTE260116C00077500 | 2024-04-02 3:39PM EDT | 77.50 | 6.20 | 7.60 | 8.30 | 0.00 | - | 4 | 391 | 24.43% |
| TTE260116C00080000 | 2024-04-23 12:29PM EDT | 80.00 | 6.14 | 6.50 | 7.40 | 0.00 | - | 5 | 67 | 24.50% |
| TTE260116C00082500 | 2024-04-17 10:30AM EDT | 82.50 | 5.30 | 5.60 | 6.40 | 0.00 | - | - | 20 | 24.08% |
| TTE260116C00085000 | 2024-04-25 9:34AM EDT | 85.00 | 4.30 | 4.80 | 5.60 | 0.00 | - | 3 | 96 | 23.94% |
| TTE260116C00090000 | 2024-04-22 1:32PM EDT | 90.00 | 3.20 | 3.70 | 4.90 | 0.00 | - | 1 | 61 | 25.53% |
| TTE260116C00095000 | 2024-04-04 3:11PM EDT | 95.00 | 2.69 | 2.40 | 3.10 | 0.00 | - | 4 | 7 | 23.22% |
| TTE260116C00100000 | 2024-04-26 2:48PM EDT | 100.00 | 2.10 | 1.65 | 2.20 | +0.40 | +23.53% | 5 | 94 | 22.71% |
| TTE260116C00110000 | 2024-04-15 10:15AM EDT | 110.00 | 1.00 | 0.65 | 1.35 | 0.00 | - | - | 22 | 23.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116P00032500 | 2024-01-29 11:59AM EDT | 32.50 | 0.72 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 57.20% |
| TTE260116P00035000 | 2024-02-09 12:29PM EDT | 35.00 | 0.77 | 0.60 | 2.05 | 0.00 | - | 8 | 35 | 50.34% |
| TTE260116P00037500 | 2024-03-05 12:45PM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| TTE260116P00042500 | 2024-04-05 10:25AM EDT | 42.50 | 0.75 | 0.40 | 1.10 | 0.00 | - | 7 | 7 | 33.00% |
| TTE260116P00045000 | 2024-04-08 11:06AM EDT | 45.00 | 1.05 | 0.50 | 1.30 | 0.00 | - | 15 | 80 | 31.71% |
| TTE260116P00047500 | 2024-04-04 2:07PM EDT | 47.50 | 1.28 | 0.70 | 1.50 | 0.00 | - | 1 | 56 | 30.29% |
| TTE260116P00050000 | 2024-03-28 9:44AM EDT | 50.00 | 1.95 | 1.00 | 1.75 | 0.00 | - | 2 | 106 | 29.04% |
| TTE260116P00055000 | 2024-04-19 3:41PM EDT | 55.00 | 2.60 | 1.70 | 2.45 | 0.00 | - | 1 | 55 | 27.05% |
| TTE260116P00057500 | 2024-01-17 10:37AM EDT | 57.50 | 6.00 | 4.30 | 7.40 | 0.00 | - | 1 | 5 | 42.23% |
| TTE260116P00060000 | 2024-03-25 3:46PM EDT | 60.00 | 4.50 | 3.00 | 3.80 | 0.00 | - | 1 | 82 | 26.70% |
| TTE260116P00062500 | 2024-03-06 2:38PM EDT | 62.50 | 6.60 | 3.90 | 4.60 | 0.00 | - | 1 | 28 | 26.47% |
| TTE260116P00065000 | 2024-02-29 10:50AM EDT | 65.00 | 7.79 | 5.40 | 6.50 | 0.00 | - | 1 | 15 | 29.22% |
| TTE260116P00067500 | 2023-12-27 2:56PM EDT | 67.50 | 8.00 | 8.70 | 9.30 | 0.00 | - | - | 18 | 33.94% |
| TTE260116P00070000 | 2024-03-25 11:42AM EDT | 70.00 | 8.50 | 6.30 | 7.10 | 0.00 | - | 2 | 6 | 24.41% |
| TTE260116P00072500 | 2024-04-08 11:05AM EDT | 72.50 | 8.16 | 6.50 | 7.30 | 0.00 | - | 4 | 4 | 21.60% |
| TTE260116P00075000 | 2024-04-25 2:30PM EDT | 75.00 | 8.30 | 7.60 | 8.50 | 0.00 | - | 2 | 7 | 21.21% |
© 2024 Yahoo. All rights reserved.