Singapore Markets open in 1 hr 36 mins

TotalEnergies SE (TTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.70-0.16 (-0.29%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE220715C000350002021-11-10 7:52AM EDT35.0014.8013.8016.200.00-440.00%
TTE220715C000400002021-12-01 12:04PM EDT40.008.209.4011.000.00-1290.00%
TTE220715C000450002021-12-28 1:02PM EDT45.006.757.307.900.00-26030.00%
TTE220715C000500002022-01-05 10:32AM EDT50.004.604.004.40+1.10+31.43%376710.00%
TTE220715C000550002022-01-05 2:48PM EDT55.002.161.852.20+0.36+20.00%161,53328.42%
TTE220715C000600002022-01-03 4:04PM EDT60.000.700.651.100.00-1520935.30%
TTE220715C000650002021-12-31 2:49PM EDT65.000.250.100.800.00-3049044.68%
TTE220715C000700002021-12-31 2:59PM EDT70.000.150.050.400.00-106146.73%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE220715P000225002021-11-10 7:52AM EDT22.500.40-4.800.00--6309.91%
TTE220715P000250002021-11-10 7:52AM EDT25.000.450.004.800.00-46210.69%
TTE220715P000300002021-12-09 11:44AM EDT30.000.400.002.900.00-54143.70%
TTE220715P000350002021-11-15 11:34AM EDT35.000.690.552.300.00-10247113.67%
TTE220715P000400002021-12-09 4:37PM EDT40.001.500.651.100.00-1039674.51%
TTE220715P000450002021-12-09 10:30AM EDT45.002.601.552.100.00-11,15071.44%
TTE220715P000500002021-12-30 11:00AM EDT50.004.203.403.900.00-743072.51%
TTE220715P000550002021-11-10 7:52AM EDT55.0013.807.809.000.00-1120100.49%
TTE220715P000600002021-11-10 7:52AM EDT60.0013.3012.3013.100.00-23114.72%
TTE220715P000650002021-11-10 7:52AM EDT65.0022.9016.3017.500.00--6123.36%
TTE220715P000700002021-11-10 7:52AM EDT70.0027.7021.3022.900.00--4141.33%