Toyota Motor Corporation (TM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 79.47% |
| TM240621C00150000 | 2024-03-27 9:53AM EDT | 150.00 | 103.00 | 75.10 | 79.00 | 0.00 | - | 4 | 4 | 75.57% |
| TM240621C00165000 | 2024-02-12 2:05PM EDT | 165.00 | 63.21 | 66.20 | 70.80 | 0.00 | - | 1 | 3 | 90.76% |
| TM240621C00170000 | 2024-02-21 3:19PM EDT | 170.00 | 58.23 | 82.50 | 87.30 | 0.00 | - | 2 | 6 | 175.60% |
| TM240621C00175000 | 2024-02-22 3:54PM EDT | 175.00 | 61.00 | 77.60 | 82.30 | 0.00 | - | 1 | 24 | 166.92% |
| TM240621C00180000 | 2024-03-15 1:09PM EDT | 180.00 | 54.68 | 62.50 | 66.90 | 0.00 | - | 1 | 2 | 119.71% |
| TM240621C00185000 | 2024-03-12 9:58AM EDT | 185.00 | 52.95 | 59.80 | 63.20 | 0.00 | - | 1 | 28 | 119.02% |
| TM240621C00190000 | 2024-03-04 10:46AM EDT | 190.00 | 55.60 | 52.00 | 56.20 | 0.00 | - | 1 | 14 | 102.92% |
| TM240621C00195000 | 2024-04-19 10:31AM EDT | 195.00 | 35.50 | 33.00 | 36.20 | 0.00 | - | 4 | 21 | 46.51% |
| TM240621C00200000 | 2024-04-24 11:49AM EDT | 200.00 | 36.05 | 29.40 | 31.50 | 0.00 | - | 3 | 36 | 42.80% |
| TM240621C00210000 | 2024-04-30 9:55AM EDT | 210.00 | 22.80 | 20.40 | 21.90 | +2.90 | +14.57% | 1 | 431 | 33.98% |
| TM240621C00220000 | 2024-04-29 1:53PM EDT | 220.00 | 14.30 | 13.70 | 14.40 | 0.00 | - | 2 | 439 | 30.71% |
| TM240621C00230000 | 2024-04-30 10:48AM EDT | 230.00 | 8.85 | 8.10 | 8.80 | +0.15 | +1.72% | 1 | 150 | 29.31% |
| TM240621C00240000 | 2024-04-30 11:24AM EDT | 240.00 | 4.50 | 4.30 | 4.80 | -0.30 | -6.25% | 1 | 187 | 28.08% |
| TM240621C00250000 | 2024-04-30 3:40PM EDT | 250.00 | 2.50 | 1.70 | 2.45 | +0.35 | +16.28% | 35 | 227 | 27.67% |
| TM240621C00260000 | 2024-04-30 3:59PM EDT | 260.00 | 1.20 | 1.05 | 1.20 | +0.05 | +4.35% | 7 | 128 | 27.74% |
| TM240621C00270000 | 2024-04-30 1:18PM EDT | 270.00 | 0.70 | 0.55 | 0.75 | +0.10 | +16.67% | 2 | 65 | 29.70% |
| TM240621C00280000 | 2024-04-25 3:18PM EDT | 280.00 | 0.40 | 0.25 | 1.65 | 0.00 | - | 1 | 34 | 41.30% |
| TM240621C00290000 | 2024-04-18 12:51PM EDT | 290.00 | 0.58 | 0.05 | 1.55 | 0.00 | - | 1 | 50 | 45.51% |
| TM240621C00300000 | 2024-04-30 11:36AM EDT | 300.00 | 0.77 | 0.05 | 0.70 | +0.27 | +54.00% | 2 | 110 | 42.38% |
| TM240621C00310000 | 2024-04-10 9:30AM EDT | 310.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 49.56% |
| TM240621C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 57.20% |
| TM240621C00340000 | 2024-04-08 10:59AM EDT | 340.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 2 | 53.81% |
| TM240621C00350000 | 2024-03-08 2:11PM EDT | 350.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 10 | 10 | 53.37% |
PutsforJune 21, 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 | 2.15 | 0.00 | - | 1 | 11 | 137.57% |
| TM240621P00100000 | 2023-11-07 11:41AM EDT | 100.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 99.12% |
| TM240621P00115000 | 2024-03-27 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 63.28% |
| TM240621P00120000 | 2023-11-07 10:49AM EDT | 120.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 2 | 0 | 89.50% |
| TM240621P00125000 | 2023-11-10 12:26PM EDT | 125.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | - | 1 | 84.42% |
| TM240621P00130000 | 2023-12-27 1:01PM EDT | 130.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 73.14% |
| 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 | 64.50% |
| TM240621P00145000 | 2024-01-22 3:33PM EDT | 145.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 74.76% |
| TM240621P00150000 | 2024-01-22 12:16PM EDT | 150.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 56.35% |
| TM240621P00155000 | 2024-03-22 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 52.47% |
| TM240621P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 201 | 54.47% |
| TM240621P00165000 | 2024-04-23 2:26PM EDT | 165.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 145 | 50.78% |
| TM240621P00170000 | 2024-03-22 3:30PM EDT | 170.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 3 | 69 | 43.56% |
| TM240621P00175000 | 2024-04-25 9:35AM EDT | 175.00 | 0.48 | 0.05 | 1.50 | 0.00 | - | 15 | 30 | 50.70% |
| TM240621P00180000 | 2024-04-19 9:56AM EDT | 180.00 | 0.35 | 0.10 | 2.40 | 0.00 | - | 10 | 50 | 52.86% |
| TM240621P00185000 | 2024-04-19 9:42AM EDT | 185.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 15 | 92 | 43.26% |
| TM240621P00190000 | 2024-04-30 1:55PM EDT | 190.00 | 0.62 | 0.50 | 1.80 | +0.17 | +37.78% | 1 | 147 | 39.99% |
| TM240621P00195000 | 2024-04-25 10:20AM EDT | 195.00 | 1.10 | 0.75 | 0.95 | 0.00 | - | 10 | 32 | 29.88% |
| TM240621P00200000 | 2024-04-30 2:34PM EDT | 200.00 | 1.23 | 1.15 | 1.30 | -0.37 | -23.13% | 200 | 814 | 28.42% |
| TM240621P00210000 | 2024-04-30 12:01PM EDT | 210.00 | 2.45 | 2.40 | 2.70 | +0.05 | +2.08% | 11 | 703 | 26.66% |
| TM240621P00220000 | 2024-04-30 3:02PM EDT | 220.00 | 5.10 | 5.00 | 5.30 | +0.28 | +5.81% | 19 | 140 | 25.13% |
| TM240621P00230000 | 2024-04-30 3:45PM EDT | 230.00 | 9.00 | 9.30 | 9.90 | -0.10 | -1.10% | 7 | 152 | 24.67% |
| TM240621P00240000 | 2024-04-26 9:41AM EDT | 240.00 | 17.19 | 15.60 | 16.20 | 0.00 | - | 2 | 678 | 23.81% |
| TM240621P00250000 | 2024-04-24 11:36AM EDT | 250.00 | 19.54 | 23.20 | 24.90 | 0.00 | - | 1 | 29 | 26.66% |
| TM240621P00260000 | 2024-04-26 9:58AM EDT | 260.00 | 34.00 | 30.90 | 34.10 | 0.00 | - | 1 | 15 | 29.03% |
| TM240621P00270000 | 2024-04-26 10:06AM EDT | 270.00 | 44.47 | 41.30 | 43.90 | 0.00 | - | 3 | 12 | 33.25% |
© 2024 Yahoo. All rights reserved.