Singapore markets close in 4 hours 53 minutes

TotalEnergies SE (TTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.63-1.49 (-2.61%)
At close: 04:00PM EST
55.89 +0.26 (+0.47%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE220218C000550002022-01-21 3:48PM EST2022-02-182.252.102.25-0.85-27.42%1355,18532.57%
TTE220318C000550002022-01-21 11:50AM EST2022-03-183.122.602.80+3.12-84029.13%
TTE220520C000550002022-01-21 10:39AM EST2022-05-203.803.403.80-0.75-16.48%1272827.84%
TTE220715C000550002022-01-21 3:15PM EST2022-07-154.003.804.20-1.50-27.27%531,27625.54%
TTE220819C000550002022-01-19 11:51AM EST2022-08-195.703.905.000.00-11528.13%
TTE230120C000550002022-01-21 3:08PM EST2023-01-205.304.906.30-1.47-21.71%321,94227.28%
Putsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTE220218P000550002022-01-21 3:45PM EST2022-02-181.501.451.65+0.85+130.77%5134033.11%
TTE220318P000550002022-01-21 10:39AM EST2022-03-182.152.352.55+2.15-50333.64%
TTE220520P000550002022-01-20 10:13AM EST2022-05-202.653.303.600.00-414031.32%
TTE220715P000550002022-01-19 11:30AM EST2022-07-153.104.204.700.00-10532533.05%
TTE220819P000550002022-01-18 12:11AM EST2022-08-193.804.205.200.00--233.17%
TTE230120P000550002022-01-20 3:44PM EST2023-01-205.605.908.600.00-12740.85%