Toyota Motor Corporation (TM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117C00090000 | 2023-10-30 12:34PM EDT | 90.00 | 82.00 | 99.00 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| TM250117C00100000 | 2024-04-04 3:59PM EDT | 100.00 | 141.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM250117C00125000 | 2023-12-11 4:05PM EDT | 125.00 | 67.80 | 71.50 | 76.50 | 0.00 | - | 2 | 2 | 0.00% |
| TM250117C00130000 | 2024-04-29 9:53AM EDT | 130.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM250117C00135000 | 2024-04-25 9:48AM EDT | 135.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TM250117C00140000 | 2024-04-04 3:59PM EDT | 140.00 | 103.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM250117C00145000 | 2023-10-12 11:07AM EDT | 145.00 | 47.10 | 49.40 | 54.00 | 0.00 | - | 1 | 2 | 0.00% |
| TM250117C00150000 | 2024-03-13 10:41AM EDT | 150.00 | 85.79 | 96.30 | 100.40 | 0.00 | - | 2 | 17 | 82.06% |
| TM250117C00160000 | 2024-04-12 2:44PM EDT | 160.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TM250117C00165000 | 2023-12-01 1:31PM EDT | 165.00 | 39.40 | 30.00 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
| TM250117C00170000 | 2024-03-26 2:03PM EDT | 170.00 | 88.20 | 60.30 | 64.10 | 0.00 | - | 2 | 4 | 39.14% |
| TM250117C00175000 | 2024-02-22 10:35AM EDT | 175.00 | 65.45 | 82.50 | 86.80 | 0.00 | - | 2 | 2 | 82.32% |
| TM250117C00180000 | 2024-04-05 3:16PM EDT | 180.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM250117C00185000 | 2024-02-06 10:57AM EDT | 185.00 | 42.00 | 67.00 | 71.40 | 0.00 | - | 2 | 13 | 65.50% |
| TM250117C00190000 | 2024-04-25 2:22PM EDT | 190.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TM250117C00195000 | 2024-04-15 10:35AM EDT | 195.00 | 59.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM250117C00200000 | 2024-04-12 10:09AM EDT | 200.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TM250117C00210000 | 2024-04-25 12:03PM EDT | 210.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM250117C00220000 | 2024-04-19 3:27PM EDT | 220.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM250117C00230000 | 2024-04-26 12:00PM EDT | 230.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| TM250117C00240000 | 2024-04-30 9:33AM EDT | 240.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TM250117C00250000 | 2024-04-29 10:44AM EDT | 250.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TM250117C00260000 | 2024-04-26 10:07AM EDT | 260.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TM250117C00270000 | 2024-04-09 10:44AM EDT | 270.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TM250117C00280000 | 2024-04-19 1:08PM EDT | 280.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM250117C00290000 | 2024-04-25 9:35AM EDT | 290.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM250117C00300000 | 2024-04-26 11:45AM EDT | 300.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM250117C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM250117C00330000 | 2024-04-26 9:30AM EDT | 330.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TM250117C00340000 | 2024-04-26 9:30AM EDT | 340.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM250117C00350000 | 2024-04-10 1:20PM EDT | 350.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM250117C00360000 | 2024-04-30 11:36AM EDT | 360.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TM250117C00370000 | 2024-04-12 3:23PM EDT | 370.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM250117C00380000 | 2024-04-09 12:15PM EDT | 380.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117P00090000 | 2024-03-21 3:24PM EDT | 90.00 | 2.11 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 51.56% |
| TM250117P00095000 | 2023-12-21 4:50PM EDT | 95.00 | 0.90 | 0.00 | 4.90 | 0.00 | - | 18 | 30 | 68.79% |
| TM250117P00100000 | 2024-04-24 11:22AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TM250117P00105000 | 2023-12-04 4:57PM EDT | 105.00 | 1.13 | 0.00 | 10.00 | 0.00 | - | 2 | 0 | 74.34% |
| TM250117P00110000 | 2023-12-19 4:23PM EDT | 110.00 | 2.45 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 57.73% |
| TM250117P00115000 | 2023-12-13 11:28AM EDT | 115.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.77% |
| TM250117P00120000 | 2023-12-20 3:09PM EDT | 120.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 52.80% |
| TM250117P00125000 | 2024-02-29 10:51AM EDT | 125.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 20 | 58 | 58.39% |
| TM250117P00130000 | 2024-04-18 9:47AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TM250117P00135000 | 2024-01-24 12:50PM EDT | 135.00 | 1.77 | 0.00 | 3.20 | 0.00 | - | 10 | 59 | 47.50% |
| TM250117P00140000 | 2024-02-02 10:30AM EDT | 140.00 | 2.10 | 0.00 | 4.00 | 0.00 | - | 1 | 72 | 47.72% |
| TM250117P00145000 | 2024-03-22 1:29PM EDT | 145.00 | 0.74 | 0.85 | 1.50 | 0.00 | - | 2 | 33 | 34.96% |
| TM250117P00150000 | 2024-04-29 12:04PM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM250117P00155000 | 2024-03-13 9:30AM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| TM250117P00160000 | 2024-04-16 2:13PM EDT | 160.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TM250117P00165000 | 2024-04-29 9:57AM EDT | 165.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM250117P00170000 | 2024-04-01 11:27AM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TM250117P00175000 | 2024-04-25 11:35AM EDT | 175.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TM250117P00180000 | 2024-04-19 2:10PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TM250117P00185000 | 2024-04-24 9:30AM EDT | 185.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TM250117P00190000 | 2024-04-05 11:55AM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TM250117P00195000 | 2024-04-25 9:43AM EDT | 195.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TM250117P00200000 | 2024-04-25 2:15PM EDT | 200.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TM250117P00210000 | 2024-04-29 1:54PM EDT | 210.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TM250117P00220000 | 2024-04-22 10:43AM EDT | 220.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TM250117P00230000 | 2024-04-25 9:52AM EDT | 230.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM250117P00240000 | 2024-04-29 12:07PM EDT | 240.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TM250117P00250000 | 2024-04-25 12:49PM EDT | 250.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TM250117P00260000 | 2024-03-06 2:00PM EDT | 260.00 | 23.30 | 29.80 | 32.20 | 0.00 | - | 10 | 11 | 0.00% |
| TM250117P00270000 | 2024-04-19 9:56AM EDT | 270.00 | 44.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM250117P00280000 | 2023-10-04 11:20AM EDT | 280.00 | 111.50 | 88.50 | 93.50 | 0.00 | - | 2 | 0 | 72.64% |
© 2024 Yahoo. All rights reserved.