Toyota Motor Corporation (TM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
CallsforMay 17, 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 | 30.70 | 33.70 | 0.00 | - | 1 | 0 | 56.63% |
| TM240517C00200000 | 2024-04-25 9:49AM EDT | 200.00 | 24.10 | 26.80 | 28.20 | 0.00 | - | 1 | 3 | 45.57% |
| TM240517C00210000 | 2024-04-17 1:43PM EDT | 210.00 | 25.90 | 18.20 | 18.80 | 0.00 | - | 1 | 9 | 36.71% |
| TM240517C00220000 | 2024-04-26 9:58AM EDT | 220.00 | 10.10 | 10.20 | 10.50 | -0.10 | -0.98% | 1 | 162 | 30.52% |
| TM240517C00230000 | 2024-04-26 1:03PM EDT | 230.00 | 4.97 | 4.70 | 5.00 | +0.47 | +10.44% | 16 | 237 | 29.30% |
| TM240517C00240000 | 2024-04-26 1:03PM EDT | 240.00 | 1.97 | 1.85 | 1.95 | +0.20 | +11.30% | 18 | 130 | 28.85% |
| TM240517C00250000 | 2024-04-26 1:01PM EDT | 250.00 | 0.70 | 0.65 | 0.75 | +0.02 | +2.94% | 9 | 467 | 30.08% |
| TM240517C00260000 | 2024-04-26 12:22PM EDT | 260.00 | 0.32 | 0.25 | 0.40 | +0.02 | +6.67% | 6 | 294 | 33.64% |
| TM240517C00270000 | 2024-04-26 9:30AM EDT | 270.00 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 4 | 58 | 41.70% |
| TM240517C00280000 | 2024-04-25 11:49AM EDT | 280.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 116 | 49.37% |
| TM240517C00290000 | 2024-04-18 3:37PM EDT | 290.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 23 | 55.81% |
| TM240517C00300000 | 2024-04-08 9:30AM EDT | 300.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 55.27% |
| TM240517C00310000 | 2024-04-02 12:44PM EDT | 310.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 60.60% |
| TM240517C00320000 | 2024-04-09 9:30AM EDT | 320.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 65.63% |
| TM240517C00340000 | 2024-04-19 12:26PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 57.81% |
| TM240517C00360000 | 2024-03-28 3:32PM EDT | 360.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 65.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00195000 | 2024-04-25 3:23PM EDT | 195.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 19 | 23 | 42.70% |
| TM240517P00200000 | 2024-04-26 1:01PM EDT | 200.00 | 0.39 | 0.35 | 0.40 | -0.16 | -29.09% | 37 | 102 | 32.03% |
| TM240517P00210000 | 2024-04-26 10:47AM EDT | 210.00 | 1.25 | 1.00 | 1.15 | -0.15 | -10.71% | 1 | 282 | 29.16% |
| TM240517P00220000 | 2024-04-26 11:21AM EDT | 220.00 | 3.45 | 3.00 | 3.20 | -0.35 | -9.21% | 1 | 264 | 27.12% |
| TM240517P00230000 | 2024-04-26 11:11AM EDT | 230.00 | 8.10 | 7.50 | 7.70 | -0.70 | -7.95% | 205 | 870 | 26.20% |
| TM240517P00240000 | 2024-04-26 10:50AM EDT | 240.00 | 15.48 | 14.40 | 14.80 | -0.65 | -4.03% | 2 | 236 | 25.49% |
| TM240517P00250000 | 2024-04-19 10:58AM EDT | 250.00 | 22.20 | 23.10 | 24.10 | 0.00 | - | 6 | 135 | 29.76% |
| TM240517P00260000 | 2024-04-25 10:40AM EDT | 260.00 | 35.10 | 32.10 | 34.70 | 0.00 | - | 1 | 42 | 44.53% |
| TM240517P00270000 | 2024-04-24 11:55AM EDT | 270.00 | 37.90 | 42.10 | 45.00 | 0.00 | - | 1 | 0 | 55.88% |
© 2024 Yahoo. All rights reserved.