Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00195000 | 2024-04-04 3:54PM EDT | 195.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240517C00200000 | 2024-04-18 12:58PM EDT | 200.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240517C00210000 | 2024-04-17 1:43PM EDT | 210.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240517C00220000 | 2024-04-24 11:56AM EDT | 220.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240517C00230000 | 2024-04-24 3:34PM EDT | 230.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TM240517C00240000 | 2024-04-24 3:52PM EDT | 240.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| TM240517C00250000 | 2024-04-24 3:32PM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| TM240517C00260000 | 2024-04-24 11:55AM EDT | 260.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TM240517C00270000 | 2024-04-22 2:11PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TM240517C00280000 | 2024-04-22 12:40PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240517C00290000 | 2024-04-18 3:37PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TM240517C00300000 | 2024-04-08 9:30AM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TM240517C00310000 | 2024-04-02 12:44PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TM240517C00320000 | 2024-04-09 9:30AM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TM240517C00340000 | 2024-04-19 12:26PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TM240517C00360000 | 2024-03-28 3:32PM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00195000 | 2024-04-23 3:11PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TM240517P00200000 | 2024-04-24 1:40PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TM240517P00210000 | 2024-04-24 12:38PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TM240517P00220000 | 2024-04-24 2:15PM EDT | 220.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TM240517P00230000 | 2024-04-24 3:51PM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| TM240517P00240000 | 2024-04-24 3:09PM EDT | 240.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TM240517P00250000 | 2024-04-19 10:58AM EDT | 250.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TM240517P00260000 | 2024-04-24 10:34AM EDT | 260.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TM240517P00270000 | 2024-04-24 11:55AM EDT | 270.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.