Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018C00150000 | 2024-04-03 11:41AM EDT | 150.00 | 94.10 | 77.90 | 82.50 | 0.00 | - | 1 | 2 | 58.06% |
| TM241018C00190000 | 2024-03-05 10:53AM EDT | 190.00 | 64.43 | 58.50 | 61.40 | 0.00 | - | - | 1 | 68.33% |
| TM241018C00200000 | 2024-04-05 3:23PM EDT | 200.00 | 49.00 | 34.80 | 37.50 | 0.00 | - | 1 | 26 | 36.73% |
| TM241018C00220000 | 2024-04-22 3:19PM EDT | 220.00 | 24.50 | 20.00 | 22.30 | 0.00 | - | 1 | 6 | 30.45% |
| TM241018C00230000 | 2024-04-26 3:12PM EDT | 230.00 | 16.29 | 15.90 | 17.20 | +1.53 | +10.37% | 1 | 8 | 29.85% |
| TM241018C00240000 | 2024-04-19 9:37AM EDT | 240.00 | 15.70 | 10.60 | 12.30 | 0.00 | - | 1 | 21 | 28.24% |
| TM241018C00250000 | 2024-04-25 1:06PM EDT | 250.00 | 7.90 | 8.10 | 8.70 | 0.00 | - | 6 | 46 | 27.39% |
| TM241018C00260000 | 2024-04-23 10:41AM EDT | 260.00 | 6.70 | 5.60 | 6.10 | 0.00 | - | 1 | 93 | 26.96% |
| TM241018C00270000 | 2024-04-18 2:18PM EDT | 270.00 | 6.20 | 3.90 | 4.50 | 0.00 | - | 22 | 65 | 27.34% |
| TM241018C00280000 | 2024-04-26 10:46AM EDT | 280.00 | 2.70 | 2.65 | 2.95 | -1.10 | -28.95% | 5 | 48 | 26.75% |
| TM241018C00290000 | 2024-04-19 1:54PM EDT | 290.00 | 2.65 | 1.70 | 2.05 | 0.00 | - | 2 | 27 | 26.83% |
| TM241018C00300000 | 2024-04-22 11:52AM EDT | 300.00 | 1.75 | 1.10 | 1.50 | 0.00 | - | 1 | 40 | 27.30% |
| TM241018C00310000 | 2024-04-18 9:30AM EDT | 310.00 | 1.70 | 0.85 | 1.15 | 0.00 | - | 1 | 10 | 27.99% |
| TM241018C00320000 | 2024-04-18 9:30AM EDT | 320.00 | 1.25 | 0.55 | 0.85 | 0.00 | - | - | 0 | 28.41% |
| TM241018C00340000 | 2024-04-16 10:25AM EDT | 340.00 | 0.70 | 0.20 | 0.65 | -0.30 | -30.00% | 2 | 2 | 30.79% |
| TM241018C00350000 | 2024-04-03 12:46PM EDT | 350.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 33.33% |
| TM241018C00360000 | 2024-04-16 9:47AM EDT | 360.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 5 | 10 | 40.02% |
| TM241018C00370000 | 2024-04-01 9:31AM EDT | 370.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | - | 10 | 40.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018P00135000 | 2024-02-23 4:30PM EDT | 135.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 41.97% |
| TM241018P00145000 | 2024-04-19 9:30AM EDT | 145.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | 1 | 1 | 37.84% |
| TM241018P00150000 | 2024-03-25 1:07PM EDT | 150.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 3 | 3 | 34.96% |
| TM241018P00155000 | 2024-02-29 3:21PM EDT | 155.00 | 0.91 | 0.10 | 2.55 | 0.00 | - | 1 | 1 | 42.57% |
| TM241018P00160000 | 2024-04-09 9:32AM EDT | 160.00 | 0.60 | 0.60 | 1.00 | 0.00 | - | 20 | 50 | 31.73% |
| TM241018P00165000 | 2024-03-04 10:30AM EDT | 165.00 | 1.10 | 0.60 | 1.30 | 0.00 | - | 1 | 1 | 31.19% |
| TM241018P00170000 | 2024-03-04 10:30AM EDT | 170.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 29.82% |
| TM241018P00180000 | 2024-04-23 3:11PM EDT | 180.00 | 1.75 | 1.65 | 2.95 | 0.00 | - | 12 | 22 | 30.47% |
| TM241018P00185000 | 2024-04-25 12:40PM EDT | 185.00 | 2.69 | 2.30 | 3.60 | 0.00 | - | 10 | 21 | 29.78% |
| TM241018P00190000 | 2024-04-26 3:13PM EDT | 190.00 | 3.10 | 2.90 | 4.90 | +0.80 | +34.78% | 6 | 25 | 30.45% |
| TM241018P00195000 | 2024-04-16 12:43PM EDT | 195.00 | 3.38 | 3.70 | 5.80 | 0.00 | - | 2 | 56 | 29.65% |
| TM241018P00200000 | 2024-04-24 11:24AM EDT | 200.00 | 5.20 | 4.80 | 6.90 | +1.30 | +33.33% | 1 | 93 | 28.98% |
| TM241018P00210000 | 2024-04-25 9:36AM EDT | 210.00 | 8.60 | 7.20 | 7.80 | 0.00 | - | 1 | 68 | 24.36% |
| TM241018P00220000 | 2024-04-26 11:30AM EDT | 220.00 | 11.20 | 10.80 | 11.30 | -0.44 | -3.78% | 6 | 46 | 23.39% |
| TM241018P00230000 | 2024-04-26 11:06AM EDT | 230.00 | 16.00 | 14.90 | 15.90 | -0.75 | -4.48% | 1 | 22 | 22.53% |
| TM241018P00240000 | 2024-04-23 11:22AM EDT | 240.00 | 19.50 | 20.30 | 22.70 | 0.00 | - | 1 | 1 | 23.52% |
| TM241018P00250000 | 2024-04-16 10:12AM EDT | 250.00 | 23.00 | 27.00 | 29.30 | 0.00 | - | 1 | 115 | 22.59% |
| TM241018P00260000 | 2024-03-08 4:41PM EDT | 260.00 | 26.70 | 26.00 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.