Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00250000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.90 | 1.80 | 1.90 | +0.60 | +46.15% | 113 | 533 | 40.53% |
| TM240621C00250000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.40 | +0.70 | +21.21% | 92 | 247 | 29.08% |
| TM240719C00250000 | 2024-05-06 11:27AM EDT | 2024-07-19 | 5.63 | 5.80 | 7.10 | +0.63 | +12.60% | 4 | 54 | 29.96% |
| TM241018C00250000 | 2024-05-03 2:19PM EDT | 2024-10-18 | 10.58 | 11.10 | 12.00 | 0.00 | - | 1 | 47 | 28.15% |
| TM250117C00250000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 15.80 | 16.10 | 18.40 | 0.00 | - | 1 | 115 | 30.83% |
| TM260116C00250000 | 2024-05-01 11:39AM EDT | 2026-01-16 | 27.60 | 30.60 | 33.50 | 0.00 | - | 3 | 49 | 32.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00250000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 16.00 | 15.70 | 16.50 | -1.64 | -9.30% | 20 | 133 | 42.21% |
| TM240621P00250000 | 2024-04-24 11:36AM EDT | 2024-06-21 | 19.54 | 17.00 | 17.60 | 0.00 | - | 1 | 29 | 24.85% |
| TM240719P00250000 | 2024-05-06 2:34PM EDT | 2024-07-19 | 18.40 | 17.40 | 18.90 | -3.90 | -17.49% | 48 | 91 | 23.21% |
| TM241018P00250000 | 2024-04-16 10:12AM EDT | 2024-10-18 | 23.00 | 21.30 | 23.10 | 0.00 | - | 1 | 115 | 22.76% |
| TM250117P00250000 | 2024-05-01 9:59AM EDT | 2025-01-17 | 30.30 | 24.50 | 27.20 | 0.00 | - | 1 | 31 | 23.66% |
| TM260116P00250000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 34.60 | 34.10 | 34.70 | -2.30 | -6.23% | 1 | 30 | 21.40% |
© 2024 Yahoo. All rights reserved.