Toyota Motor Corporation (TM)
NYSE - NYSE Delayed 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 | 31.30 | 34.70 | 0.00 | - | 1 | 0 | 56.30% |
| TM240517C00200000 | 2024-04-25 9:49AM EDT | 200.00 | 24.10 | 26.40 | 29.70 | 0.00 | - | 1 | 3 | 65.80% |
| TM240517C00210000 | 2024-04-17 1:43PM EDT | 210.00 | 25.90 | 17.50 | 19.40 | 0.00 | - | 1 | 9 | 46.35% |
| TM240517C00220000 | 2024-05-01 10:53AM EDT | 220.00 | 11.20 | 9.00 | 10.70 | +0.10 | +0.90% | 1 | 193 | 36.13% |
| TM240517C00230000 | 2024-05-01 3:53PM EDT | 230.00 | 4.87 | 4.60 | 5.20 | -0.43 | -8.11% | 14 | 291 | 34.94% |
| TM240517C00240000 | 2024-05-01 3:18PM EDT | 240.00 | 1.80 | 1.65 | 2.05 | -0.30 | -14.29% | 41 | 1,162 | 34.20% |
| TM240517C00250000 | 2024-05-01 2:47PM EDT | 250.00 | 0.65 | 0.50 | 0.65 | +0.03 | +4.84% | 11 | 495 | 33.77% |
| TM240517C00260000 | 2024-05-01 3:59PM EDT | 260.00 | 0.20 | 0.10 | 0.35 | -0.05 | -20.00% | 18 | 289 | 38.21% |
| TM240517C00270000 | 2024-04-26 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 40.33% |
| TM240517C00280000 | 2024-04-25 11:49AM EDT | 280.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 2 | 116 | 61.18% |
| TM240517C00290000 | 2024-04-30 1:42PM EDT | 290.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 21 | 41 | 60.55% |
| TM240517C00300000 | 2024-04-08 9:30AM EDT | 300.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 17 | 76.37% |
| TM240517C00310000 | 2024-04-02 12:44PM EDT | 310.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 83.35% |
| TM240517C00320000 | 2024-04-09 9:30AM EDT | 320.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 89.99% |
| TM240517C00340000 | 2024-04-19 12:26PM EDT | 340.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 111.28% |
| TM240517C00360000 | 2024-03-28 3:32PM EDT | 360.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 87.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00185000 | 2024-04-23 2:24PM EDT | 185.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 11 | 47.46% |
| TM240517P00195000 | 2024-04-25 3:23PM EDT | 195.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 19 | 23 | 43.85% |
| TM240517P00200000 | 2024-05-01 10:28AM EDT | 200.00 | 0.35 | 0.10 | 0.75 | -0.10 | -22.22% | 3 | 79 | 43.65% |
| TM240517P00210000 | 2024-05-01 11:12AM EDT | 210.00 | 0.87 | 0.85 | 1.95 | -0.23 | -20.91% | 3 | 280 | 41.52% |
| TM240517P00220000 | 2024-04-30 11:52AM EDT | 220.00 | 3.07 | 2.80 | 3.20 | 0.00 | - | 10 | 282 | 32.20% |
| TM240517P00230000 | 2024-05-01 12:39PM EDT | 230.00 | 7.13 | 7.00 | 7.60 | -0.07 | -0.97% | 10 | 880 | 30.82% |
| TM240517P00240000 | 2024-05-01 12:39PM EDT | 240.00 | 14.00 | 13.80 | 15.70 | +0.40 | +2.94% | 2 | 243 | 37.48% |
| TM240517P00250000 | 2024-04-29 10:29AM EDT | 250.00 | 22.17 | 21.20 | 24.10 | 0.00 | - | 6 | 135 | 37.10% |
| TM240517P00260000 | 2024-04-25 10:40AM EDT | 260.00 | 35.10 | 31.50 | 34.00 | 0.00 | - | 1 | 40 | 46.07% |
| TM240517P00270000 | 2024-04-24 11:55AM EDT | 270.00 | 37.90 | 41.30 | 44.10 | 0.00 | - | 1 | 0 | 56.79% |
© 2024 Yahoo. All rights reserved.