Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240419C00100000 | 2024-03-26 3:40PM EDT | 100.00 | 154.10 | 127.20 | 130.50 | 0.00 | - | 2 | 0 | 733.59% |
| TM240419C00115000 | 2024-03-26 3:45PM EDT | 115.00 | 138.90 | 112.00 | 115.70 | 0.00 | - | 1 | 0 | 619.53% |
| TM240419C00130000 | 2023-10-13 1:05PM EDT | 130.00 | 52.41 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
| TM240419C00135000 | 2024-03-26 3:45PM EDT | 135.00 | 118.90 | 91.80 | 95.70 | 0.00 | - | 2 | 0 | 461.72% |
| TM240419C00140000 | 2024-01-05 4:07PM EDT | 140.00 | 48.80 | 61.50 | 65.70 | 0.00 | - | 1 | 0 | 0.00% |
| TM240419C00150000 | 2024-04-15 11:42AM EDT | 150.00 | 94.00 | 76.90 | 80.50 | 0.00 | - | 1 | 2 | 364.84% |
| TM240419C00155000 | 2024-03-26 3:16PM EDT | 155.00 | 100.30 | 72.20 | 75.50 | 0.00 | - | 25 | 0 | 373.05% |
| TM240419C00160000 | 2024-03-26 3:16PM EDT | 160.00 | 93.80 | 67.00 | 69.90 | 0.00 | - | 25 | 0 | 457.52% |
| TM240419C00165000 | 2024-03-26 3:16PM EDT | 165.00 | 89.20 | 62.20 | 64.30 | 0.00 | - | 150 | 0 | 375.39% |
| TM240419C00170000 | 2024-04-04 10:47AM EDT | 170.00 | 73.00 | 57.30 | 59.60 | 0.00 | - | 2 | 2 | 371.88% |
| TM240419C00175000 | 2024-04-12 1:08PM EDT | 175.00 | 67.80 | 51.90 | 55.70 | 0.00 | - | 1 | 2 | 262.31% |
| TM240419C00180000 | 2024-03-26 3:25PM EDT | 180.00 | 74.50 | 46.80 | 50.50 | 0.00 | - | 350 | 0 | 210.55% |
| TM240419C00185000 | 2024-03-26 3:16PM EDT | 185.00 | 69.70 | 42.10 | 45.20 | 0.00 | - | 200 | 2 | 189.06% |
| TM240419C00190000 | 2024-04-11 2:47PM EDT | 190.00 | 57.00 | 37.10 | 40.20 | 0.00 | - | 1 | 1 | 168.36% |
| TM240419C00195000 | 2024-04-19 10:02AM EDT | 195.00 | 33.98 | 32.00 | 35.00 | -16.42 | -32.58% | 1 | 4 | 248.14% |
| TM240419C00200000 | 2024-04-18 12:34PM EDT | 200.00 | 33.50 | 27.00 | 29.50 | 0.00 | - | 1 | 24 | 194.53% |
| TM240419C00210000 | 2024-04-11 3:50PM EDT | 210.00 | 37.40 | 17.10 | 20.00 | 0.00 | - | 1 | 24 | 67.19% |
| TM240419C00220000 | 2024-04-19 9:37AM EDT | 220.00 | 9.00 | 7.90 | 9.80 | -14.00 | -60.87% | 1 | 10 | 56.93% |
| TM240419C00230000 | 2024-04-19 10:36AM EDT | 230.00 | 0.05 | 0.05 | 0.20 | -2.70 | -96.43% | 196 | 1,008 | 14.70% |
| TM240419C00240000 | 2024-04-19 10:08AM EDT | 240.00 | 0.03 | 0.00 | 0.10 | -0.11 | -78.57% | 2 | 704 | 52.93% |
| TM240419C00250000 | 2024-04-18 1:29PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 601 | 71.88% |
| TM240419C00260000 | 2024-04-18 10:48AM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 1,342 | 98.44% |
| TM240419C00270000 | 2024-04-18 11:16AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 123.44% |
| TM240419C00280000 | 2024-04-18 1:16PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 146.88% |
| TM240419C00290000 | 2024-04-18 11:16AM EDT | 290.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 77 | 235.94% |
| TM240419C00300000 | 2024-04-18 1:16PM EDT | 300.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 190.63% |
| TM240419C00310000 | 2024-03-28 1:08PM EDT | 310.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 263.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240419P00085000 | 2024-03-27 10:33AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 650.00% |
| TM240419P00090000 | 2023-11-14 12:55PM EDT | 90.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 707.81% |
| TM240419P00105000 | 2023-08-31 3:31PM EDT | 105.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | - | 5 | 742.19% |
| TM240419P00110000 | 2023-08-24 11:45AM EDT | 110.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 840.63% |
| TM240419P00115000 | 2023-10-26 1:10PM EDT | 115.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | - | 0 | 795.70% |
| TM240419P00120000 | 2023-09-20 3:48PM EDT | 120.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 10 | 11 | 732.23% |
| TM240419P00125000 | 2024-03-15 11:25AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 407.81% |
| TM240419P00130000 | 2024-01-18 1:40PM EDT | 130.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 46 | 629.69% |
| TM240419P00135000 | 2024-02-06 12:33PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 470.31% |
| TM240419P00140000 | 2024-02-29 2:17PM EDT | 140.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 16 | 81 | 335.94% |
| TM240419P00145000 | 2024-03-20 11:13AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 47 | 384.38% |
| TM240419P00150000 | 2024-02-20 2:21PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 60 | 292.19% |
| TM240419P00155000 | 2024-03-12 2:57PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 206 | 271.88% |
| TM240419P00160000 | 2024-03-06 4:13PM EDT | 160.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 67 | 333.20% |
| TM240419P00165000 | 2024-02-26 10:31AM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 55 | 231.25% |
| TM240419P00170000 | 2024-04-05 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 1,148 | 291.60% |
| TM240419P00175000 | 2024-04-05 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 190 | 192.19% |
| TM240419P00180000 | 2024-03-22 10:20AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 173.44% |
| TM240419P00185000 | 2024-04-05 9:34AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 245 | 277 | 156.25% |
| TM240419P00190000 | 2024-04-04 3:22PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 137.50% |
| TM240419P00195000 | 2024-04-09 12:43PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 120.31% |
| TM240419P00200000 | 2024-04-15 10:33AM EDT | 200.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 100 | 839 | 123.83% |
| TM240419P00210000 | 2024-04-17 12:45PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 335 | 68.75% |
| TM240419P00220000 | 2024-04-18 1:51PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 988 | 43.56% |
| TM240419P00230000 | 2024-04-19 10:18AM EDT | 230.00 | 2.20 | 1.05 | 1.95 | +1.45 | +193.33% | 31 | 1,548 | 22.07% |
| TM240419P00240000 | 2024-04-19 10:22AM EDT | 240.00 | 12.60 | 10.40 | 11.70 | +4.49 | +55.36% | 4 | 657 | 62.70% |
| TM240419P00250000 | 2024-04-17 3:23PM EDT | 250.00 | 16.80 | 20.00 | 23.20 | 0.00 | - | 7 | 38 | 91.02% |
| TM240419P00260000 | 2024-04-09 1:59PM EDT | 260.00 | 14.07 | 29.20 | 33.10 | 0.00 | - | 3 | 0 | 211.77% |
| TM240419P00270000 | 2024-03-27 1:59PM EDT | 270.00 | 19.20 | 39.30 | 43.10 | 0.00 | - | 1 | 0 | 253.03% |
| TM240419P00280000 | 2024-04-17 3:23PM EDT | 280.00 | 46.80 | 49.30 | 53.00 | 0.00 | - | 4 | 0 | 286.33% |
© 2024 Yahoo. All rights reserved.