U.S. Markets closed

TOTAL S.A. (TOT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.62-0.73 (-1.45%)
At close: 4:02PM EDT
People also watch
ESTORDS-ABPRDS-B
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOT170818C000300002017-06-02 11:44PM EDT30.0022.8021.1023.900.00-21228.66%
TOT170818C000400002017-06-02 11:44PM EDT40.0012.8512.0012.500.00-2220128.56%
TOT170818C000475002017-07-20 12:34PM EDT47.503.162.352.550.00-29322.46%
TOT170818C000500002017-07-21 3:44PM EDT50.000.700.700.95-0.50-41.67%1392,11920.53%
TOT170818C000525002017-07-21 3:57PM EDT52.500.110.050.15-0.17-60.71%332,69417.53%
TOT170818C000550002017-07-19 10:41AM EDT55.000.010.000.050.00-11,96021.29%
TOT170818C000575002017-07-17 2:19PM EDT57.500.030.000.050.00-252728.52%
TOT170818C000600002017-06-13 9:35AM EDT60.000.020.000.050.00-210634.96%
TOT170818C000650002017-06-02 11:44PM EDT65.000.100.000.050.00-7746.88%
TOT170818C000700002017-06-02 11:44PM EDT70.000.050.000.050.00-101052.34%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOT170818P000275002017-06-02 11:44PM EDT27.500.030.000.050.00-32089.06%
TOT170818P000350002017-07-07 2:53PM EDT35.000.010.000.05-0.05-83.33%107455.47%
TOT170818P000375002017-06-02 11:44PM EDT37.500.080.000.050.00-3450.39%
TOT170818P000400002017-06-02 11:44PM EDT40.000.050.000.100.00-19045.51%
TOT170818P000425002017-07-07 9:30AM EDT42.500.100.000.15-0.05-33.33%722237.89%
TOT170818P000450002017-07-21 11:19AM EDT45.000.050.000.100.00-449624.12%
TOT170818P000475002017-07-21 3:32PM EDT47.500.290.200.300.1381.25%91,44419.24%
TOT170818P000500002017-07-21 3:18PM EDT50.001.101.001.150.3546.67%13776117.24%
TOT170818P000525002017-07-20 2:53PM EDT52.502.232.803.200.00-1519822.61%
TOT170818P000550002017-06-28 10:30AM EDT55.004.895.205.500.00-67125.59%
TOT170818P000600002017-06-02 11:44PM EDT60.007.807.508.000.00-10110.00%
TOT170818P000650002017-06-02 11:44PM EDT65.0012.9010.7013.10-0.20-1.55%1800.00%
TOT170818P000700002017-06-02 11:44PM EDT70.0017.8017.4018.100.00-5400.00%