OPTION CHAIN FOR TRIP.COM GROUP LTD. ADR
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires March 19, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 22.75 | 27.35 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.32 | ||
| quote | 11.08 | 0.00 | 0.00 | 20.50 | 23.20 | 2.00 | 18.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 1.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.90 | 23.20 | 19.00 | quote | 0.05 | 0.00 | 5.00 | 0.00 | 1.50 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.90 | 22.20 | 20.00 | quote | 0.86 | 0.00 | 0.00 | 0.00 | 1.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.00 | 21.20 | 21.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 1.50 | 355.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.00 | 20.15 | 22.00 | quote | 0.19 | 0.00 | 0.00 | 0.00 | 1.50 | 1,674 | |
| quote | 11.30 | 0.00 | 0.00 | 15.85 | 17.95 | 60.00 | 23.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 1.50 | 115.00 |
| quote | 8.11 | 0.00 | 0.00 | 14.95 | 16.70 | 387.00 | 24.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 1.50 | 118.00 |
| quote | 13.20 | 0.00 | 0.00 | 14.05 | 15.70 | 279.00 | 25.00 | quote | 0.07 | 0.00 | 0.00 | 0.02 | 1.50 | 885.00 |
| quote | 14.00 | 0.00 | 0.00 | 12.75 | 15.10 | 686.00 | 26.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.50 | 1,383 |
| quote | 10.50 | 0.00 | 0.00 | 12.40 | 13.40 | 144.00 | 27.00 | quote | 0.08 | 0.00 | 0.00 | 0.01 | 1.49 | 290.00 |
| quote | 8.30 | 0.00 | 0.00 | 11.40 | 12.35 | 448.00 | 28.00 | quote | 0.06 | -0.02 | 10.00 | 0.03 | 0.15 | 1,889 |
| quote | 11.18 | 6.73 | 2.00 | 10.05 | 11.55 | 157.00 | 29.00 | quote | 0.10 | 0.00 | 2.00 | 0.05 | 0.89 | 856.00 |
| quote | 11.00 | 0.00 | 0.00 | 9.35 | 10.05 | 576.00 | 30.00 | quote | 0.11 | 0.00 | 1.00 | 0.04 | 0.13 | 433.00 |
| quote | 8.50 | 0.00 | 0.00 | 8.75 | 9.30 | 386.00 | 31.00 | quote | 0.11 | 0.00 | 0.00 | 0.06 | 0.71 | 610.00 |
| quote | 8.12 | 0.22 | 1.00 | 7.75 | 8.70 | 2,826 | 32.00 | quote | 0.16 | -0.04 | 7.00 | 0.08 | 0.16 | 2,452 |
| quote | 6.92 | -1.18 | 31.00 | 6.90 | 7.10 | 3,007 | 33.00 | quote | 0.18 | -0.02 | 20.00 | 0.15 | 0.21 | 252.00 |
| quote | 6.25 | 0.20 | 1.00 | 5.20 | 6.90 | 1,389 | 34.00 | quote | 0.26 | -0.02 | 100.00 | 0.22 | 0.28 | 703.00 |
| quote | 5.51 | 0.36 | 3.00 | 5.10 | 5.25 | 1,227 | 35.00 | quote | 0.38 | 0.01 | 40.00 | 0.33 | 0.40 | 267.00 |
| quote | 2.85 | -0.08 | 21.00 | 2.77 | 2.92 | 506.00 | 38.00 | quote | 1.07 | -0.22 | 11.00 | 1.02 | 1.10 | 367.00 |
| quote | 2.30 | 0.00 | 20.00 | 1.91 | 2.40 | 342.00 | 39.00 | quote | 1.46 | -0.01 | 11.00 | 1.35 | 1.51 | 246.00 |
| 39.78 | Current price as of 3/02/2021 04:00:01 PM | |||||||||||||
| quote | 1.61 | -0.09 | 182.00 | 1.57 | 1.82 | 1,042 | 40.00 | quote | 1.80 | -0.15 | 11.00 | 1.54 | 2.04 | 618.00 |
| quote | 1.35 | -0.03 | 5.00 | 1.31 | 1.41 | 281.00 | 41.00 | quote | 2.40 | -0.39 | 11.00 | 1.62 | 2.85 | 79.00 |
| quote | 1.05 | 0.02 | 41.00 | 1.00 | 1.09 | 349.00 | 42.00 | quote | 2.75 | -0.70 | 3.00 | 2.55 | 3.35 | 11.00 |
| quote | 0.84 | 0.04 | 15.00 | 0.63 | 0.84 | 392.00 | 43.00 | quote | 3.55 | 0.00 | 0.00 | 3.55 | 4.05 | 26.00 |
| quote | 0.61 | -0.12 | 163.00 | 0.52 | 0.76 | 413.00 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 4.20 | 4.90 | |
| quote | 0.37 | -0.05 | 3.00 | 0.34 | 0.40 | 227.00 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 6.65 | |
| quote | 0.42 | 0.00 | 0.00 | 0.26 | 0.31 | 7.00 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 6.85 | 7.55 | |
| quote | 0.40 | 0.00 | 0.00 | 0.19 | 0.26 | 30.00 | 48.00 | quote | 0.00 | 0.00 | 0.00 | 7.90 | 8.50 | |
| quote | 0.41 | 0.00 | 0.00 | 0.15 | 0.20 | 6.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 8.70 | 9.45 | |
| quote | 0.17 | -0.02 | 99.00 | 0.15 | 0.17 | 806.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 9.55 | 10.45 | |
Show All |
