Toyota Motor Corporation (TM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240719C00100000 | 2024-03-26 3:50PM EDT | 100.00 | 153.80 | 124.00 | 128.70 | 0.00 | - | 2 | 1 | 104.47% |
| TM240719C00120000 | 2023-12-20 1:27PM EDT | 120.00 | 63.83 | 79.50 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| TM240719C00150000 | 2024-02-15 3:49PM EDT | 150.00 | 79.82 | 83.20 | 87.90 | 0.00 | - | 1 | 0 | 97.81% |
| TM240719C00160000 | 2023-12-04 11:23AM EDT | 160.00 | 34.80 | 26.60 | 28.30 | 0.00 | - | - | 2 | 0.00% |
| TM240719C00165000 | 2024-02-09 11:22AM EDT | 165.00 | 60.70 | 77.00 | 81.50 | 0.00 | - | 3 | 2 | 113.46% |
| TM240719C00170000 | 2024-04-12 1:30PM EDT | 170.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TM240719C00180000 | 2024-03-11 2:39PM EDT | 180.00 | 57.00 | 65.00 | 69.50 | 0.00 | - | 12 | 4 | 104.36% |
| TM240719C00185000 | 2024-04-01 9:31AM EDT | 185.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TM240719C00190000 | 2024-03-11 9:31AM EDT | 190.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TM240719C00195000 | 2024-03-28 3:55PM EDT | 195.00 | 60.10 | 34.40 | 36.90 | 0.00 | - | 10 | 57 | 40.05% |
| TM240719C00200000 | 2024-04-25 9:45AM EDT | 200.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240719C00210000 | 2024-04-17 10:12AM EDT | 210.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| TM240719C00220000 | 2024-04-26 3:28PM EDT | 220.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TM240719C00230000 | 2024-04-30 2:32PM EDT | 230.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 17 | 58 | 0.78% |
| TM240719C00240000 | 2024-04-30 2:02PM EDT | 240.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 3.13% |
| TM240719C00250000 | 2024-04-29 10:55AM EDT | 250.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 3.13% |
| TM240719C00260000 | 2024-04-30 11:39AM EDT | 260.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 6.25% |
| TM240719C00270000 | 2024-04-30 12:30PM EDT | 270.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 6.25% |
| TM240719C00280000 | 2024-04-15 11:20AM EDT | 280.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 12.50% |
| TM240719C00290000 | 2024-04-30 10:33AM EDT | 290.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TM240719C00300000 | 2024-04-26 2:36PM EDT | 300.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| TM240719C00310000 | 2024-04-16 2:07PM EDT | 310.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TM240719C00320000 | 2024-04-10 9:30AM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240719C00330000 | 2024-04-12 1:02PM EDT | 330.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TM240719C00340000 | 2024-03-11 10:46AM EDT | 340.00 | 0.47 | 0.20 | 0.85 | 0.00 | - | 10 | 15 | 47.44% |
| TM240719C00350000 | 2024-03-20 2:38PM EDT | 350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 45.90% |
| TM240719C00360000 | 2024-03-11 11:45AM EDT | 360.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 60 | 43 | 51.56% |
| TM240719C00370000 | 2024-03-11 10:51AM EDT | 370.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 13 | 15 | 53.99% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240719P00095000 | 2024-02-06 11:30AM EDT | 95.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 84.47% |
| TM240719P00100000 | 2024-04-12 12:32PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TM240719P00125000 | 2024-01-04 1:30PM EDT | 125.00 | 2.23 | 0.00 | 2.45 | 0.00 | - | - | 1 | 77.15% |
| TM240719P00130000 | 2023-12-28 2:43PM EDT | 130.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 65.82% |
| TM240719P00135000 | 2024-04-08 10:55AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TM240719P00140000 | 2024-02-08 11:22AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 50 | 52.00% |
| TM240719P00145000 | 2023-12-19 2:51PM EDT | 145.00 | 1.85 | 0.75 | 1.10 | 0.00 | - | 4 | 5 | 57.15% |
| TM240719P00150000 | 2024-01-29 12:44PM EDT | 150.00 | 0.91 | 0.00 | 0.90 | 0.00 | - | 1 | 14 | 53.17% |
| TM240719P00155000 | 2024-04-17 11:44AM EDT | 155.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240719P00160000 | 2024-02-22 1:59PM EDT | 160.00 | 1.35 | 0.00 | 2.40 | 0.00 | - | 1 | 103 | 58.15% |
| TM240719P00165000 | 2024-04-29 12:44PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TM240719P00170000 | 2024-04-24 1:08PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240719P00175000 | 2024-04-25 9:35AM EDT | 175.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 12.50% |
| TM240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| TM240719P00185000 | 2024-04-26 9:52AM EDT | 185.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240719P00190000 | 2024-04-18 11:30AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| TM240719P00195000 | 2024-03-26 10:41AM EDT | 195.00 | 0.75 | 1.65 | 1.90 | 0.00 | - | 1 | 5 | 29.25% |
| TM240719P00200000 | 2024-04-30 1:33PM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 472 | 6.25% |
| TM240719P00210000 | 2024-04-30 2:48PM EDT | 210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 238 | 3.13% |
| TM240719P00220000 | 2024-04-30 2:49PM EDT | 220.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 1.56% |
| TM240719P00230000 | 2024-04-29 11:13AM EDT | 230.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 16 | 123 | 0.00% |
| TM240719P00240000 | 2024-04-26 12:19PM EDT | 240.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 0.00% |
| TM240719P00250000 | 2024-04-25 12:52PM EDT | 250.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| TM240719P00260000 | 2024-04-01 9:31AM EDT | 260.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240719P00270000 | 2024-04-26 10:21AM EDT | 270.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.