Toyota Motor Corporation (TM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018C00150000 | 2024-04-03 11:41AM EDT | 150.00 | 94.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM241018C00190000 | 2024-03-05 10:53AM EDT | 190.00 | 64.43 | 58.50 | 61.40 | 0.00 | - | - | 1 | 68.27% |
| TM241018C00200000 | 2024-04-29 2:42PM EDT | 200.00 | 36.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TM241018C00220000 | 2024-04-22 3:19PM EDT | 220.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM241018C00230000 | 2024-04-29 2:05PM EDT | 230.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TM241018C00240000 | 2024-04-30 10:20AM EDT | 240.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TM241018C00250000 | 2024-04-25 1:06PM EDT | 250.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TM241018C00260000 | 2024-04-23 10:41AM EDT | 260.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TM241018C00270000 | 2024-04-29 12:32PM EDT | 270.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM241018C00280000 | 2024-04-29 9:39AM EDT | 280.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TM241018C00290000 | 2024-04-19 1:54PM EDT | 290.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TM241018C00300000 | 2024-04-30 9:30AM EDT | 300.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM241018C00310000 | 2024-04-18 9:30AM EDT | 310.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM241018C00320000 | 2024-04-29 1:28PM EDT | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TM241018C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TM241018C00350000 | 2024-04-03 12:46PM EDT | 350.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TM241018C00360000 | 2024-04-16 9:47AM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TM241018C00370000 | 2024-04-01 9:31AM EDT | 370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018P00130000 | 2024-04-25 10:05AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TM241018P00135000 | 2024-02-23 4:30PM EDT | 135.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 42.63% |
| TM241018P00145000 | 2024-04-19 9:30AM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM241018P00150000 | 2024-03-25 1:07PM EDT | 150.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 3 | 3 | 35.55% |
| TM241018P00155000 | 2024-02-29 3:21PM EDT | 155.00 | 0.91 | 0.10 | 2.55 | 0.00 | - | 1 | 1 | 43.27% |
| TM241018P00160000 | 2024-04-29 10:05AM EDT | 160.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| TM241018P00165000 | 2024-03-04 10:30AM EDT | 165.00 | 1.10 | 0.60 | 1.30 | 0.00 | - | 1 | 1 | 31.74% |
| TM241018P00170000 | 2024-03-04 10:30AM EDT | 170.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 30.37% |
| TM241018P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TM241018P00185000 | 2024-04-30 9:30AM EDT | 185.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM241018P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM241018P00195000 | 2024-04-30 1:42PM EDT | 195.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TM241018P00200000 | 2024-04-30 12:33PM EDT | 200.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TM241018P00210000 | 2024-04-29 1:15PM EDT | 210.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TM241018P00220000 | 2024-04-30 3:51PM EDT | 220.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| TM241018P00230000 | 2024-04-26 11:06AM EDT | 230.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM241018P00240000 | 2024-04-29 11:21AM EDT | 240.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM241018P00250000 | 2024-04-16 10:12AM EDT | 250.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM241018P00260000 | 2024-03-08 4:41PM EDT | 260.00 | 26.70 | 26.00 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| TM241018P00270000 | 2024-04-26 10:06AM EDT | 270.00 | 45.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.