Toyota Motor Corporation (TM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 30.60 | 34.40 | 0.00 | - | 1 | 0 | 64.82% |
| TM240517C00200000 | 2024-04-25 9:49AM EDT | 200.00 | 24.10 | 25.90 | 29.80 | 0.00 | - | 1 | 3 | 60.36% |
| TM240517C00210000 | 2024-04-17 1:43PM EDT | 210.00 | 25.90 | 18.20 | 18.80 | 0.00 | - | 1 | 9 | 37.98% |
| TM240517C00220000 | 2024-04-26 3:26PM EDT | 220.00 | 10.60 | 10.30 | 10.70 | +0.40 | +3.92% | 2 | 162 | 32.74% |
| TM240517C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 4.90 | 4.80 | 5.10 | +0.40 | +8.89% | 41 | 237 | 31.02% |
| TM240517C00240000 | 2024-04-26 3:47PM EDT | 240.00 | 1.90 | 1.80 | 1.95 | +0.13 | +7.34% | 59 | 130 | 30.13% |
| TM240517C00250000 | 2024-04-26 3:36PM EDT | 250.00 | 0.70 | 0.55 | 0.75 | +0.02 | +2.94% | 55 | 467 | 31.45% |
| TM240517C00260000 | 2024-04-26 12:22PM EDT | 260.00 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 9 | 294 | 34.28% |
| TM240517C00270000 | 2024-04-26 9:30AM EDT | 270.00 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 1 | 58 | 43.65% |
| TM240517C00280000 | 2024-04-25 11:49AM EDT | 280.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 116 | 51.71% |
| TM240517C00290000 | 2024-04-18 3:37PM EDT | 290.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 23 | 52.05% |
| TM240517C00300000 | 2024-04-08 9:30AM EDT | 300.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 57.91% |
| TM240517C00310000 | 2024-04-02 12:44PM EDT | 310.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 63.48% |
| TM240517C00320000 | 2024-04-09 9:30AM EDT | 320.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 68.75% |
| TM240517C00340000 | 2024-04-19 12:26PM EDT | 340.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 87.26% |
| TM240517C00360000 | 2024-03-28 3:32PM EDT | 360.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 78.52% |
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 | 44.87% |
| TM240517P00200000 | 2024-04-26 1:01PM EDT | 200.00 | 0.39 | 0.30 | 0.40 | -0.16 | -29.09% | 37 | 102 | 33.69% |
| TM240517P00210000 | 2024-04-26 2:57PM EDT | 210.00 | 1.10 | 1.00 | 1.10 | -0.30 | -21.43% | 3 | 282 | 30.25% |
| TM240517P00220000 | 2024-04-26 3:46PM EDT | 220.00 | 3.10 | 3.00 | 3.20 | -0.70 | -18.42% | 3 | 264 | 28.60% |
| TM240517P00230000 | 2024-04-26 11:11AM EDT | 230.00 | 8.10 | 7.40 | 7.70 | -0.70 | -7.95% | 205 | 870 | 27.72% |
| TM240517P00240000 | 2024-04-26 10:50AM EDT | 240.00 | 15.48 | 14.20 | 15.00 | -0.65 | -4.03% | 3 | 236 | 28.58% |
| TM240517P00250000 | 2024-04-19 10:58AM EDT | 250.00 | 22.20 | 22.90 | 24.80 | 0.00 | - | 6 | 135 | 38.46% |
| TM240517P00260000 | 2024-04-25 10:40AM EDT | 260.00 | 35.10 | 31.30 | 35.20 | 0.00 | - | 1 | 42 | 51.88% |
| TM240517P00270000 | 2024-04-24 11:55AM EDT | 270.00 | 37.90 | 41.30 | 45.20 | 0.00 | - | 1 | 0 | 61.26% |
© 2024 Yahoo. All rights reserved.