At close: October 23 at 4:00 PM EDT
After hours: October 23 at 7:30 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TCOM241115C00035000 | 10/17/2024 5:16 PM | 35 | 23.30 | 24.40 | 28.70 | 0.00 | 0.00% | 4 | 104 | 112.11% |
TCOM241115C00040000 | 10/7/2024 4:34 PM | 40 | 27.90 | 19.50 | 23.60 | 0.00 | 0.00% | 7 | 6 | 88.28% |
TCOM241115C00043000 | 10/16/2024 4:08 PM | 43 | 16.68 | 16.50 | 20.60 | 0.00 | 0.00% | - | 2 | 75.20% |
TCOM241115C00044000 | 9/25/2024 4:35 PM | 44 | 8.20 | 15.50 | 19.80 | 0.00 | 0.00% | 150 | 155 | 80.08% |
TCOM241115C00045000 | 9/27/2024 7:40 PM | 45 | 16.60 | 14.50 | 18.60 | 0.00 | 0.00% | 10 | 3 | 66.99% |
TCOM241115C00046000 | 10/15/2024 7:54 PM | 46 | 12.40 | 13.80 | 17.80 | 0.00 | 0.00% | 1 | 188 | 80.18% |
TCOM241115C00047000 | 10/10/2024 2:15 PM | 47 | 18.30 | 12.60 | 16.80 | 0.00 | 0.00% | 15 | 203 | 69.92% |
TCOM241115C00048000 | 10/14/2024 7:25 PM | 48 | 15.92 | 12.30 | 14.40 | 0.00 | 0.00% | 1 | 110 | 93.60% |
TCOM241115C00049000 | 10/8/2024 6:15 PM | 49 | 13.60 | 12.60 | 12.90 | 0.00 | 0.00% | 1 | 435 | 63.67% |
TCOM241115C00050000 | 10/22/2024 2:07 PM | 50 | 11.60 | 11.70 | 11.90 | 0.00 | 0.00% | 10 | 616 | 61.43% |
TCOM241115C00055000 | 10/23/2024 2:32 PM | 55 | 7.50 | 5.90 | 7.50 | 0.50 | 7.14% | 4 | 455 | 57.32% |
TCOM241115C00060000 | 10/23/2024 7:39 PM | 60 | 3.93 | 3.90 | 4.10 | -0.07 | -1.75% | 21 | 1,266 | 53.13% |
TCOM241115C00065000 | 10/23/2024 7:51 PM | 65 | 1.96 | 1.90 | 2.00 | 0.31 | 18.79% | 152 | 1,125 | 54.39% |
TCOM241115C00070000 | 10/23/2024 6:09 PM | 70 | 0.89 | 0.85 | 1.00 | 0.09 | 11.25% | 236 | 1,083 | 57.08% |
TCOM241115C00075000 | 10/23/2024 6:43 PM | 75 | 0.50 | 0.40 | 0.50 | 0.10 | 25.00% | 55 | 894 | 60.30% |
TCOM241115C00080000 | 10/23/2024 2:03 PM | 80 | 0.30 | 0.20 | 0.40 | 0.09 | 42.86% | 50 | 199 | 67.29% |
TCOM241115C00085000 | 10/21/2024 3:43 PM | 85 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 40 | 82.52% |
TCOM241115C00090000 | 10/22/2024 4:26 PM | 90 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 217 | 93.26% |
TCOM241115C00095000 | 10/21/2024 5:19 PM | 95 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 4 | 91.99% |
TCOM241115C00100000 | 10/9/2024 1:30 PM | 100 | 0.40 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 127.83% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TCOM241115P00041000 | 9/25/2024 3:40 PM | 41 | 0.19 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 120.12% |
TCOM241115P00044000 | 10/22/2024 4:26 PM | 44 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 90.82% |
TCOM241115P00045000 | 9/27/2024 3:43 PM | 45 | 0.35 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 3 | 97.80% |
TCOM241115P00046000 | 10/16/2024 4:47 PM | 46 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 403 | 85.94% |
TCOM241115P00047000 | 10/15/2024 5:00 PM | 47 | 0.15 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 237 | 80.86% |
TCOM241115P00048000 | 10/17/2024 1:52 PM | 48 | 0.25 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 491 | 77.00% |
TCOM241115P00049000 | 10/17/2024 6:10 PM | 49 | 0.35 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 684 | 84.52% |
TCOM241115P00050000 | 10/21/2024 5:57 PM | 50 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 528 | 56.15% |
TCOM241115P00055000 | 10/23/2024 4:12 PM | 55 | 0.76 | 0.65 | 0.75 | 0.01 | 1.33% | 61 | 1,173 | 49.85% |
TCOM241115P00060000 | 10/23/2024 7:19 PM | 60 | 2.46 | 2.30 | 2.40 | -0.09 | -3.53% | 21 | 887 | 50.46% |
TCOM241115P00065000 | 10/23/2024 7:45 PM | 65 | 5.30 | 5.20 | 5.40 | -0.70 | -11.67% | 12 | 675 | 50.78% |
TCOM241115P00070000 | 10/23/2024 4:12 PM | 70 | 9.50 | 9.20 | 9.50 | -0.07 | -0.73% | 1 | 29 | 53.91% |
TCOM241115P00075000 | 10/4/2024 3:18 PM | 75 | 10.00 | 13.60 | 14.00 | 0.00 | 0.00% | 153 | 152 | 51.86% |
TCOM241115P00080000 | 10/8/2024 1:39 PM | 80 | 17.80 | 16.70 | 20.70 | 0.00 | 0.00% | 10 | 3 | 58.01% |
Related Tickers
MMYT MakeMyTrip Limited
99.15
-3.73%
TRIP Tripadvisor, Inc.
15.30
-0.33%
BKNG Booking Holdings Inc.
4,313.01
-1.48%
EXPE Expedia Group, Inc.
158.36
-1.76%
VIK Viking Holdings Ltd
38.51
-2.75%
NCLH Norwegian Cruise Line Holdings Ltd.
23.40
-2.17%
RCL Royal Caribbean Cruises Ltd.
201.14
-1.09%
TOUR Tuniu Corporation
1.1700
0.00%
DESP Despegar.com, Corp.
14.18
-3.54%
ABNB Airbnb, Inc.
131.92
-2.71%