NYSE - Delayed Quote • USD
Tencent Music Entertainment Group (TME)
At close: 3:59 PM EDT
After hours: 4:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517C00007000 | 4/15/2024 7:29 PM | 7 | 4.22 | 5.80 | 6.00 | 0.00 | 0.00% | 1 | 161 | 120.31% |
| TME240517C00008000 | 3/25/2024 4:39 PM | 8 | 3.14 | 3.00 | 5.60 | 0.00 | 0.00% | 12 | 12 | 244.14% |
| TME240517C00009000 | 4/25/2024 3:18 PM | 9 | 3.30 | 3.80 | 5.10 | 0.00 | 0.00% | 2 | 2 | 182.42% |
| TME240517C00010000 | 4/26/2024 7:27 PM | 10 | 2.85 | 2.85 | 3.80 | 0.45 | 18.75% | 1 | 11,209 | 130.86% |
| TME240517C00011000 | 4/26/2024 4:25 PM | 11 | 1.87 | 1.90 | 2.00 | 0.17 | 10.00% | 5 | 530 | 50.39% |
| TME240517C00012000 | 4/26/2024 7:52 PM | 12 | 1.10 | 1.05 | 1.15 | 0.12 | 12.24% | 77 | 5,343 | 50.20% |
| TME240517C00013000 | 4/26/2024 7:57 PM | 13 | 0.50 | 0.50 | 0.55 | 0.10 | 25.64% | 207 | 2,821 | 48.05% |
| TME240517C00014000 | 4/26/2024 7:52 PM | 14 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 57 | 888 | 45.70% |
| TME240517C00015000 | 4/26/2024 5:25 PM | 15 | 0.07 | 0.05 | 0.10 | 0.06 | 600.00% | 5 | 22 | 51.95% |
| TME240517C00016000 | 4/26/2024 2:18 PM | 16 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 1 | 56.25% |
| TME240517C00018000 | 4/3/2024 2:00 PM | 18 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10 | 69.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TME240517P00008000 | 3/20/2024 1:40 PM | 8 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 374 | 50.00% |
| TME240517P00009000 | 4/19/2024 1:37 PM | 9 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 80 | 89.06% |
| TME240517P00010000 | 4/24/2024 7:02 PM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13,878 | 122.07% |
| TME240517P00011000 | 4/24/2024 7:07 PM | 11 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 4,631 | 55.66% |
| TME240517P00012000 | 4/26/2024 4:30 PM | 12 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 60 | 921 | 48.24% |
Related Tickers
TCEHY Tencent Holdings Limited
44.40
+2.21%
BIDU Baidu, Inc.
100.52
+0.62%
WB Weibo Corporation
8.80
+4.39%
MOMO Hello Group Inc.
5.83
+1.92%
0700.HK Tencent Holdings Limited
348.400
+2.65%
DOYU DouYu International Holdings Limited
8.58
+1.66%
DASH DoorDash, Inc.
132.11
+3.12%
9888.HK Baidu, Inc.
100.900
+3.06%
PINS Pinterest, Inc.
33.98
+4.11%
TWLO Twilio Inc.
60.89
+1.47%