Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018C00130000 | 2024-09-27 2:56PM EDT | 130.00 | 52.50 | 48.00 | 51.90 | 0.00 | - | 2 | 0 | 135.60% |
| TM241018C00150000 | 2024-10-01 10:33AM EDT | 150.00 | 28.30 | 29.20 | 32.30 | 0.00 | - | 2 | 3 | 67.87% |
| TM241018C00160000 | 2024-09-27 3:02PM EDT | 160.00 | 22.50 | 18.40 | 21.80 | 0.00 | - | 2 | 2 | 63.94% |
| TM241018C00165000 | 2024-09-27 3:48PM EDT | 165.00 | 17.70 | 14.60 | 16.20 | 0.00 | - | 5 | 1 | 45.26% |
| TM241018C00170000 | 2024-10-01 10:29AM EDT | 170.00 | 10.70 | 10.70 | 12.80 | +0.60 | +5.94% | 2 | 59 | 50.26% |
| TM241018C00175000 | 2024-10-04 3:39PM EDT | 175.00 | 7.00 | 6.80 | 7.20 | +2.00 | +40.00% | 13 | 77 | 31.60% |
| TM241018C00180000 | 2024-10-04 1:37PM EDT | 180.00 | 3.60 | 3.50 | 4.00 | +1.15 | +46.94% | 25 | 208 | 29.44% |
| TM241018C00185000 | 2024-10-04 3:59PM EDT | 185.00 | 1.71 | 1.60 | 1.85 | +0.61 | +55.45% | 38 | 192 | 27.93% |
| TM241018C00190000 | 2024-10-03 2:55PM EDT | 190.00 | 0.65 | 0.60 | 0.75 | +0.20 | +44.44% | 10 | 657 | 27.61% |
| TM241018C00195000 | 2024-10-04 12:51PM EDT | 195.00 | 0.25 | 0.15 | 0.25 | +0.07 | +38.89% | 3 | 165 | 27.25% |
| TM241018C00200000 | 2024-10-03 9:30AM EDT | 200.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 549 | 28.61% |
| TM241018C00210000 | 2024-10-04 1:44PM EDT | 210.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 1 | 232 | 39.36% |
| TM241018C00220000 | 2024-09-30 2:36PM EDT | 220.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 137 | 50.78% |
| TM241018C00230000 | 2024-09-26 9:48AM EDT | 230.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 71.48% |
| TM241018C00240000 | 2024-10-02 2:39PM EDT | 240.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 136 | 72.07% |
| TM241018C00250000 | 2024-09-24 12:43PM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 86 | 76.86% |
| TM241018C00260000 | 2024-09-03 2:43PM EDT | 260.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 108 | 108.89% |
| TM241018C00270000 | 2024-09-10 3:12PM EDT | 270.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 120 | 100.88% |
| TM241018C00280000 | 2024-09-09 11:32AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 110 | 82.81% |
| TM241018C00290000 | 2024-09-19 9:44AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 415 | 95.31% |
| TM241018C00300000 | 2024-09-04 12:53PM EDT | 300.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 55 | 118.56% |
| TM241018C00310000 | 2024-05-16 10:52AM EDT | 310.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 136.23% |
| TM241018C00320000 | 2024-09-24 9:34AM EDT | 320.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 142.68% |
| TM241018C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 184.13% |
| TM241018C00350000 | 2024-08-30 10:35AM EDT | 350.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 9 | 189.06% |
| TM241018C00360000 | 2024-04-16 9:47AM EDT | 360.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 196.78% |
| TM241018C00370000 | 2024-04-01 9:31AM EDT | 370.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 10 | 189.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018P00100000 | 2024-09-10 3:45PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 113.28% |
| TM241018P00105000 | 2024-09-23 11:14AM EDT | 105.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 21 | 52 | 160.74% |
| TM241018P00110000 | 2024-09-10 10:29AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 115.43% |
| TM241018P00115000 | 2024-09-17 3:32PM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 117.19% |
| TM241018P00120000 | 2024-08-30 11:04AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 52 | 96.88% |
| TM241018P00125000 | 2024-09-27 11:20AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 238 | 152 | 78.52% |
| TM241018P00130000 | 2024-09-27 11:32AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 25 | 25 | 88.67% |
| TM241018P00135000 | 2024-10-01 2:10PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 47 | 63.28% |
| TM241018P00140000 | 2024-10-01 2:09PM EDT | 140.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 10 | 22 | 61.52% |
| TM241018P00145000 | 2024-09-30 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 62.50% |
| TM241018P00150000 | 2024-09-30 1:42PM EDT | 150.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 53 | 110 | 56.93% |
| TM241018P00155000 | 2024-10-03 3:40PM EDT | 155.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 5 | 106 | 47.66% |
| TM241018P00160000 | 2024-10-04 3:53PM EDT | 160.00 | 0.25 | 0.20 | 0.40 | -0.25 | -50.00% | 19 | 102 | 41.85% |
| TM241018P00165000 | 2024-10-04 1:33PM EDT | 165.00 | 0.40 | 0.35 | 0.45 | -0.50 | -55.56% | 13 | 305 | 34.11% |
| TM241018P00170000 | 2024-10-04 1:01PM EDT | 170.00 | 0.90 | 0.70 | 0.90 | -0.91 | -50.28% | 10 | 267 | 31.15% |
| TM241018P00175000 | 2024-10-04 3:35PM EDT | 175.00 | 1.76 | 1.60 | 1.85 | -1.64 | -48.24% | 43 | 248 | 28.82% |
| TM241018P00180000 | 2024-10-04 1:37PM EDT | 180.00 | 3.91 | 3.30 | 3.70 | -2.31 | -37.14% | 20 | 400 | 27.38% |
| TM241018P00185000 | 2024-10-02 3:08PM EDT | 185.00 | 6.50 | 6.30 | 6.70 | 0.00 | - | 7 | 131 | 26.84% |
| TM241018P00190000 | 2024-10-04 2:18PM EDT | 190.00 | 11.17 | 10.20 | 10.90 | +0.37 | +3.43% | 9 | 94 | 29.64% |
| TM241018P00195000 | 2024-10-04 2:18PM EDT | 195.00 | 15.87 | 14.60 | 16.30 | -3.38 | -17.56% | 3 | 0 | 43.21% |
| TM241018P00200000 | 2024-10-01 2:58PM EDT | 200.00 | 21.10 | 18.60 | 22.20 | 0.00 | - | 8 | 1 | 61.91% |
| TM241018P00210000 | 2024-09-30 3:24PM EDT | 210.00 | 33.50 | 28.50 | 32.30 | 0.00 | - | 20 | 1 | 50.68% |
| TM241018P00220000 | 2024-09-30 3:24PM EDT | 220.00 | 43.90 | 38.40 | 42.20 | 0.00 | - | 41 | 0 | 59.18% |
| TM241018P00230000 | 2024-08-02 10:24AM EDT | 230.00 | 57.60 | 39.80 | 43.20 | 0.00 | - | 1 | 18 | 0.00% |
| TM241018P00240000 | 2024-06-18 12:30PM EDT | 240.00 | 45.60 | 38.50 | 42.20 | 0.00 | - | 20 | 21 | 0.00% |
| TM241018P00250000 | 2024-05-16 3:43PM EDT | 250.00 | 35.00 | 51.30 | 54.80 | 0.00 | - | 1 | 0 | 0.00% |
| TM241018P00260000 | 2024-05-16 3:38PM EDT | 260.00 | 44.00 | 60.90 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| TM241018P00270000 | 2024-05-10 12:53PM EDT | 270.00 | 51.60 | 61.50 | 65.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.