Singapore markets close in 6 hours 4 minutes
Straits Times Index
3,290.06 +2.31 (+0.07%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,566.35 +281.81 (+1.63%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,497.88 +263.75 (+0.41%) CMC Crypto 200
1,390.84 +8.27 (+0.60%)
TotalEnergies SE (TTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00035000 | 2024-03-15 3:48PM EDT | 35.00 | 32.90 | 36.10 | 39.80 | 0.00 | - | 5 | 0 | 221.29% |
| TTE240517C00045000 | 2023-10-03 10:32AM EDT | 45.00 | 20.00 | 23.60 | 24.30 | 0.00 | - | - | 10 | 0.00% |
| TTE240517C00050000 | 2023-12-12 12:58PM EDT | 50.00 | 16.45 | 15.40 | 18.60 | 0.00 | - | - | 0 | 0.00% |
| TTE240517C00055000 | 2024-04-02 12:28PM EDT | 55.00 | 16.80 | 16.90 | 20.40 | 0.00 | - | 1 | 1 | 122.22% |
| TTE240517C00057500 | 2024-04-10 1:03PM EDT | 57.50 | 15.70 | 14.70 | 18.30 | 0.00 | - | 6 | 6 | 64.16% |
| TTE240517C00060000 | 2024-04-17 3:35PM EDT | 60.00 | 11.90 | 13.50 | 15.30 | 0.00 | - | 2 | 33 | 70.31% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 9.60 | 12.80 | 0.00 | - | 1 | 24 | 81.45% |
| TTE240517C00065000 | 2024-04-25 9:55AM EDT | 65.00 | 7.70 | 8.40 | 10.20 | +0.40 | +5.48% | 1 | 462 | 67.09% |
| TTE240517C00067500 | 2024-04-24 3:49PM EDT | 67.50 | 6.40 | 6.10 | 6.80 | +0.70 | +12.28% | 1 | 341 | 36.77% |
| TTE240517C00070000 | 2024-04-25 2:02PM EDT | 70.00 | 3.90 | 4.00 | 4.30 | +0.80 | +25.81% | 108 | 774 | 26.32% |
| TTE240517C00072500 | 2024-04-25 3:08PM EDT | 72.50 | 2.20 | 2.20 | 2.30 | +0.50 | +29.41% | 645 | 1,172 | 22.32% |
| TTE240517C00075000 | 2024-04-25 3:17PM EDT | 75.00 | 0.93 | 0.90 | 1.00 | +0.23 | +32.86% | 95 | 2,631 | 21.22% |
| TTE240517C00077500 | 2024-04-25 3:15PM EDT | 77.50 | 0.27 | 0.20 | 0.35 | +0.11 | +68.75% | 4 | 1,082 | 21.02% |
| TTE240517C00080000 | 2024-04-22 2:47PM EDT | 80.00 | 0.07 | 0.05 | 0.90 | 0.00 | - | 13 | 376 | 40.72% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00042500 | 2023-10-03 10:46AM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 135.55% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 139.45% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 105.18% |
| TTE240517P00050000 | 2024-02-20 12:38PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 65.63% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 50.78% |
| TTE240517P00057500 | 2024-04-04 11:03AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 217 | 48.44% |
| TTE240517P00060000 | 2024-04-16 3:04PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 442 | 41.02% |
| TTE240517P00062500 | 2024-04-25 9:30AM EDT | 62.50 | 0.35 | 0.00 | 0.20 | +0.30 | +600.00% | 3 | 555 | 44.04% |
| TTE240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 81 | 33.30% |
| TTE240517P00067500 | 2024-04-25 2:08PM EDT | 67.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 434 | 25.20% |
| TTE240517P00070000 | 2024-04-25 1:44PM EDT | 70.00 | 0.33 | 0.25 | 0.30 | -0.12 | -26.67% | 6 | 197 | 20.95% |
| TTE240517P00072500 | 2024-04-25 12:43PM EDT | 72.50 | 1.10 | 0.80 | 0.90 | -0.28 | -20.29% | 9 | 363 | 20.12% |
| TTE240517P00075000 | 2024-04-23 3:55PM EDT | 75.00 | 2.45 | 1.95 | 2.15 | 0.00 | - | 17 | 97 | 19.78% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 3.80 | 4.20 | 0.00 | - | 3 | 3 | 23.10% |
© 2024 Yahoo. All rights reserved.