Singapore Markets open in 1 hr 36 mins
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.77 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
29,659.26 -91.31 (-0.31%) CMC Crypto 200
650.34 -23.03 (-3.42%)
TotalEnergies SE (TTE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE220715C00035000 | 2021-11-10 7:52AM EDT | 35.00 | 14.80 | 13.80 | 16.20 | 0.00 | - | 4 | 4 | 0.00% |
| TTE220715C00040000 | 2021-12-01 12:04PM EDT | 40.00 | 8.20 | 9.40 | 11.00 | 0.00 | - | 1 | 29 | 0.00% |
| TTE220715C00045000 | 2021-12-28 1:02PM EDT | 45.00 | 6.75 | 7.30 | 7.90 | 0.00 | - | 2 | 603 | 0.00% |
| TTE220715C00050000 | 2022-01-05 10:32AM EDT | 50.00 | 4.60 | 4.00 | 4.40 | +1.10 | +31.43% | 37 | 671 | 0.00% |
| TTE220715C00055000 | 2022-01-05 2:48PM EDT | 55.00 | 2.16 | 1.85 | 2.20 | +0.36 | +20.00% | 16 | 1,533 | 28.42% |
| TTE220715C00060000 | 2022-01-03 4:04PM EDT | 60.00 | 0.70 | 0.65 | 1.10 | 0.00 | - | 15 | 209 | 35.30% |
| TTE220715C00065000 | 2021-12-31 2:49PM EDT | 65.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | 30 | 490 | 44.68% |
| TTE220715C00070000 | 2021-12-31 2:59PM EDT | 70.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 61 | 46.73% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE220715P00022500 | 2021-11-10 7:52AM EDT | 22.50 | 0.40 | - | 4.80 | 0.00 | - | - | 6 | 309.91% |
| TTE220715P00025000 | 2021-11-10 7:52AM EDT | 25.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 210.69% |
| TTE220715P00030000 | 2021-12-09 11:44AM EDT | 30.00 | 0.40 | 0.00 | 2.90 | 0.00 | - | 5 | 4 | 143.70% |
| TTE220715P00035000 | 2021-11-15 11:34AM EDT | 35.00 | 0.69 | 0.55 | 2.30 | 0.00 | - | 10 | 247 | 113.67% |
| TTE220715P00040000 | 2021-12-09 4:37PM EDT | 40.00 | 1.50 | 0.65 | 1.10 | 0.00 | - | 10 | 396 | 74.51% |
| TTE220715P00045000 | 2021-12-09 10:30AM EDT | 45.00 | 2.60 | 1.55 | 2.10 | 0.00 | - | 1 | 1,150 | 71.44% |
| TTE220715P00050000 | 2021-12-30 11:00AM EDT | 50.00 | 4.20 | 3.40 | 3.90 | 0.00 | - | 7 | 430 | 72.51% |
| TTE220715P00055000 | 2021-11-10 7:52AM EDT | 55.00 | 13.80 | 7.80 | 9.00 | 0.00 | - | 11 | 20 | 100.49% |
| TTE220715P00060000 | 2021-11-10 7:52AM EDT | 60.00 | 13.30 | 12.30 | 13.10 | 0.00 | - | 2 | 3 | 114.72% |
| TTE220715P00065000 | 2021-11-10 7:52AM EDT | 65.00 | 22.90 | 16.30 | 17.50 | 0.00 | - | - | 6 | 123.36% |
| TTE220715P00070000 | 2021-11-10 7:52AM EDT | 70.00 | 27.70 | 21.30 | 22.90 | 0.00 | - | - | 4 | 141.33% |
© 2022 Yahoo. All rights reserved.
