Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240419C00240000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.40 | 0.30 | 0.40 | -0.85 | -68.00% | 81 | 650 | 31.89% |
| TM240517C00240000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 5.58 | 5.40 | 5.80 | -1.42 | -20.29% | 17 | 119 | 31.28% |
| TM240621C00240000 | 2024-04-17 1:03PM EDT | 2024-06-21 | 8.50 | 8.40 | 9.00 | -1.45 | -14.57% | 1 | 71 | 29.52% |
| TM240719C00240000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 11.05 | 10.70 | 11.10 | -5.55 | -33.43% | 1 | 89 | 29.16% |
| TM241018C00240000 | 2024-04-17 3:10PM EDT | 2024-10-18 | 16.50 | 16.00 | 17.20 | -2.50 | -13.16% | 1 | 21 | 29.95% |
| TM250117C00240000 | 2024-04-16 3:16PM EDT | 2025-01-17 | 24.00 | 21.60 | 22.40 | 0.00 | - | 15 | 110 | 30.91% |
| TM260116C00240000 | 2024-04-08 12:46PM EDT | 2026-01-16 | 43.20 | 35.80 | 38.90 | 0.00 | - | 3 | 6 | 33.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240419P00240000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 6.16 | 5.80 | 6.60 | +1.94 | +45.97% | 333 | 816 | 35.94% |
| TM240517P00240000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 10.65 | 10.40 | 10.90 | +1.65 | +18.33% | 143 | 148 | 27.69% |
| TM240621P00240000 | 2024-04-17 12:42PM EDT | 2024-06-21 | 12.20 | 12.50 | 13.00 | +1.10 | +9.91% | 15 | 666 | 24.30% |
| TM240719P00240000 | 2024-04-16 2:11PM EDT | 2024-07-19 | 12.30 | 13.90 | 14.50 | 0.00 | - | 8 | 70 | 23.55% |
| TM241018P00240000 | 2024-03-11 11:30AM EDT | 2024-10-18 | 19.75 | 13.60 | 14.40 | 0.00 | - | 10 | 10 | 16.60% |
| TM250117P00240000 | 2024-04-12 1:32PM EDT | 2025-01-17 | 18.40 | 20.90 | 21.90 | 0.00 | - | 2 | 44 | 22.88% |
| TM260116P00240000 | 2024-04-01 10:25AM EDT | 2026-01-16 | 27.93 | 30.30 | 33.50 | 0.00 | - | - | 1 | 24.42% |
© 2024 Yahoo. All rights reserved.