Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621C00140000 | 2024-03-26 3:50PM EDT | 140.00 | 113.80 | 84.00 | 88.50 | 0.00 | - | 2 | 2 | 155.22% |
| TM240621C00150000 | 2024-03-27 9:53AM EDT | 150.00 | 103.00 | 75.10 | 79.00 | 0.00 | - | 4 | 4 | 143.37% |
| TM240621C00165000 | 2024-02-12 2:05PM EDT | 165.00 | 63.21 | 66.20 | 70.80 | 0.00 | - | 1 | 3 | 155.57% |
| TM240621C00170000 | 2024-02-21 3:19PM EDT | 170.00 | 58.23 | 82.50 | 87.30 | 0.00 | - | 2 | 6 | 254.42% |
| TM240621C00175000 | 2024-02-22 3:54PM EDT | 175.00 | 61.00 | 77.60 | 82.30 | 0.00 | - | 1 | 24 | 241.99% |
| TM240621C00180000 | 2024-03-15 1:09PM EDT | 180.00 | 54.68 | 62.50 | 66.90 | 0.00 | - | 1 | 2 | 181.35% |
| TM240621C00185000 | 2024-03-12 9:58AM EDT | 185.00 | 52.95 | 59.80 | 63.20 | 0.00 | - | 1 | 28 | 178.82% |
| TM240621C00190000 | 2024-03-04 10:46AM EDT | 190.00 | 55.60 | 52.00 | 56.20 | 0.00 | - | 1 | 14 | 157.25% |
| TM240621C00195000 | 2024-05-20 11:04AM EDT | 195.00 | 27.00 | 24.30 | 27.30 | 0.00 | - | 1 | 26 | 45.57% |
| TM240621C00200000 | 2024-05-21 10:27AM EDT | 200.00 | 21.80 | 19.60 | 22.30 | +3.80 | +21.11% | 1 | 37 | 39.22% |
| TM240621C00210000 | 2024-05-17 11:03AM EDT | 210.00 | 13.90 | 11.90 | 12.80 | 0.00 | - | 406 | 870 | 28.30% |
| TM240621C00220000 | 2024-05-21 11:53AM EDT | 220.00 | 5.62 | 5.40 | 5.70 | -0.48 | -7.87% | 4 | 511 | 23.19% |
| TM240621C00230000 | 2024-05-21 1:33PM EDT | 230.00 | 1.90 | 1.80 | 1.95 | -0.35 | -15.56% | 73 | 376 | 21.78% |
| TM240621C00240000 | 2024-05-21 2:38PM EDT | 240.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 19 | 419 | 22.27% |
| TM240621C00250000 | 2024-05-21 3:09PM EDT | 250.00 | 0.19 | 0.15 | 0.20 | -0.08 | -25.81% | 33 | 441 | 23.71% |
| TM240621C00260000 | 2024-05-21 11:12AM EDT | 260.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 157 | 29.40% |
| TM240621C00270000 | 2024-05-16 2:09PM EDT | 270.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 70 | 41.36% |
| TM240621C00280000 | 2024-05-21 2:15PM EDT | 280.00 | 0.03 | 0.00 | 1.35 | -0.07 | -70.00% | 1 | 35 | 56.70% |
| TM240621C00290000 | 2024-04-18 12:51PM EDT | 290.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 59.60% |
| TM240621C00300000 | 2024-05-08 12:00PM EDT | 300.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 109 | 58.98% |
| TM240621C00310000 | 2024-05-09 10:33AM EDT | 310.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 59.96% |
| TM240621C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 68.46% |
| TM240621C00340000 | 2024-04-08 10:59AM EDT | 340.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 57.62% |
| TM240621C00350000 | 2024-03-08 2:11PM EDT | 350.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 10 | 10 | 73.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621P00090000 | 2024-04-15 10:45AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 143.07% |
| TM240621P00100000 | 2023-11-07 11:41AM EDT | 100.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 121.88% |
| TM240621P00115000 | 2024-03-27 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 77.34% |
| TM240621P00120000 | 2023-11-07 10:49AM EDT | 120.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 2 | 0 | 109.13% |
| TM240621P00125000 | 2023-11-10 12:26PM EDT | 125.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | - | 1 | 102.59% |
| TM240621P00130000 | 2023-12-27 1:01PM EDT | 130.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 88.43% |
| TM240621P00135000 | 2024-02-06 10:42AM EDT | 135.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| TM240621P00140000 | 2024-02-08 11:22AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 77.30% |
| TM240621P00145000 | 2024-01-22 3:33PM EDT | 145.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 89.62% |
| TM240621P00150000 | 2024-01-22 12:16PM EDT | 150.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 66.85% |
| TM240621P00155000 | 2024-03-22 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 61.82% |
| TM240621P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 201 | 63.48% |
| TM240621P00165000 | 2024-05-07 3:03PM EDT | 165.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 146 | 50.20% |
| TM240621P00170000 | 2024-03-22 3:30PM EDT | 170.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 3 | 69 | 50.10% |
| TM240621P00175000 | 2024-05-20 1:47PM EDT | 175.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 45 | 41.21% |
| TM240621P00180000 | 2024-05-16 3:07PM EDT | 180.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 5 | 56 | 35.69% |
| TM240621P00185000 | 2024-05-13 10:02AM EDT | 185.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 93 | 32.54% |
| TM240621P00190000 | 2024-05-21 12:38PM EDT | 190.00 | 0.30 | 0.20 | 0.40 | +0.07 | +30.43% | 1 | 202 | 29.93% |
| TM240621P00195000 | 2024-05-21 11:52AM EDT | 195.00 | 0.35 | 0.35 | 0.45 | +0.03 | +9.38% | 4 | 69 | 26.17% |
| TM240621P00200000 | 2024-05-21 2:44PM EDT | 200.00 | 0.60 | 0.55 | 0.65 | +0.09 | +17.65% | 4 | 3,201 | 23.73% |
| TM240621P00210000 | 2024-05-21 2:33PM EDT | 210.00 | 1.76 | 1.75 | 1.85 | +0.26 | +17.33% | 28 | 838 | 20.73% |
| TM240621P00220000 | 2024-05-21 12:49PM EDT | 220.00 | 5.16 | 4.90 | 5.20 | +0.56 | +12.17% | 6 | 394 | 18.78% |
| TM240621P00230000 | 2024-05-21 9:34AM EDT | 230.00 | 11.70 | 11.20 | 12.00 | +0.96 | +8.94% | 1 | 143 | 18.71% |
| TM240621P00240000 | 2024-05-15 12:50PM EDT | 240.00 | 20.78 | 20.20 | 21.00 | 0.00 | - | 3 | 654 | 19.70% |
| TM240621P00250000 | 2024-05-14 12:59PM EDT | 250.00 | 33.30 | 29.00 | 32.40 | 0.00 | - | 1 | 1 | 39.14% |
| TM240621P00260000 | 2024-05-06 10:25AM EDT | 260.00 | 25.95 | 39.80 | 41.60 | 0.00 | - | 9 | 0 | 39.99% |
| TM240621P00270000 | 2024-05-06 10:25AM EDT | 270.00 | 35.45 | 48.60 | 51.40 | 0.00 | - | 9 | 0 | 44.14% |
© 2024 Yahoo. All rights reserved.