Toyota Motor Corporation (TM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240419C00100000 | 2024-03-26 3:40PM EDT | 100.00 | 154.10 | 127.20 | 130.40 | 0.00 | - | 2 | 0 | 617.19% |
| TM240419C00115000 | 2024-03-26 3:45PM EDT | 115.00 | 138.90 | 112.50 | 115.40 | 0.00 | - | 1 | 0 | 591.80% |
| TM240419C00130000 | 2023-10-13 1:05PM EDT | 130.00 | 52.41 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
| TM240419C00135000 | 2024-03-26 3:45PM EDT | 135.00 | 118.90 | 92.20 | 95.40 | 0.00 | - | 2 | 0 | 406.25% |
| TM240419C00140000 | 2024-01-05 4:07PM EDT | 140.00 | 48.80 | 61.50 | 65.70 | 0.00 | - | 1 | 0 | 0.00% |
| TM240419C00150000 | 2024-04-15 11:42AM EDT | 150.00 | 94.00 | 77.70 | 80.00 | 0.00 | - | 1 | 2 | 352.34% |
| TM240419C00155000 | 2024-03-26 3:16PM EDT | 155.00 | 100.30 | 72.30 | 75.30 | 0.00 | - | 25 | 0 | 308.59% |
| TM240419C00160000 | 2024-03-26 3:16PM EDT | 160.00 | 93.80 | 67.00 | 70.40 | 0.00 | - | 25 | 0 | 480.86% |
| TM240419C00165000 | 2024-03-26 3:16PM EDT | 165.00 | 89.20 | 62.60 | 65.10 | 0.00 | - | 150 | 0 | 280.47% |
| TM240419C00170000 | 2024-04-04 10:47AM EDT | 170.00 | 73.00 | 57.50 | 59.40 | 0.00 | - | 2 | 2 | 338.67% |
| TM240419C00175000 | 2024-04-12 1:08PM EDT | 175.00 | 67.80 | 52.60 | 55.00 | 0.00 | - | 1 | 2 | 220.31% |
| TM240419C00180000 | 2024-03-26 3:25PM EDT | 180.00 | 74.50 | 47.50 | 49.90 | 0.00 | - | 350 | 0 | 321.09% |
| TM240419C00185000 | 2024-03-26 3:16PM EDT | 185.00 | 69.70 | 42.50 | 45.00 | 0.00 | - | 200 | 2 | 159.38% |
| TM240419C00190000 | 2024-04-11 2:47PM EDT | 190.00 | 57.00 | 37.50 | 39.90 | 0.00 | - | 1 | 1 | 263.09% |
| TM240419C00195000 | 2024-04-19 10:02AM EDT | 195.00 | 33.98 | 33.00 | 34.80 | -16.42 | -32.58% | 1 | 4 | 158.20% |
| TM240419C00200000 | 2024-04-19 2:50PM EDT | 200.00 | 27.50 | 27.50 | 29.40 | -6.00 | -17.91% | 1 | 24 | 178.71% |
| TM240419C00210000 | 2024-04-11 3:50PM EDT | 210.00 | 37.40 | 17.90 | 20.30 | 0.00 | - | 1 | 24 | 109.77% |
| TM240419C00220000 | 2024-04-19 3:27PM EDT | 220.00 | 8.80 | 7.60 | 9.50 | -14.20 | -61.74% | 7 | 10 | 76.12% |
| TM240419C00230000 | 2024-04-19 1:53PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -2.70 | -98.18% | 210 | 1,008 | 8.45% |
| TM240419C00240000 | 2024-04-19 3:59PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 8 | 704 | 52.15% |
| TM240419C00250000 | 2024-04-19 2:27PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 601 | 71.09% |
| TM240419C00260000 | 2024-04-18 10:48AM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 1,342 | 97.66% |
| TM240419C00270000 | 2024-04-18 11:16AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 123.44% |
| TM240419C00280000 | 2024-04-18 1:16PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 146.88% |
| TM240419C00290000 | 2024-04-18 11:16AM EDT | 290.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 77 | 235.16% |
| TM240419C00300000 | 2024-04-18 1:16PM EDT | 300.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 189.84% |
| TM240419C00310000 | 2024-03-28 1:08PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 209.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240419P00085000 | 2024-03-27 10:33AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 650.00% |
| TM240419P00090000 | 2023-11-14 12:55PM EDT | 90.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 707.81% |
| TM240419P00105000 | 2023-08-31 3:31PM EDT | 105.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | - | 5 | 742.58% |
| TM240419P00110000 | 2023-08-24 11:45AM EDT | 110.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 841.41% |
| TM240419P00115000 | 2023-10-26 1:10PM EDT | 115.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | - | 0 | 796.48% |
| TM240419P00120000 | 2023-09-20 3:48PM EDT | 120.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 10 | 11 | 733.01% |
| TM240419P00125000 | 2024-03-15 11:25AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 409.38% |
| TM240419P00130000 | 2024-01-18 1:40PM EDT | 130.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 46 | 630.47% |
| TM240419P00135000 | 2024-02-06 12:33PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 471.09% |
| TM240419P00140000 | 2024-02-29 2:17PM EDT | 140.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 16 | 81 | 337.50% |
| TM240419P00145000 | 2024-03-20 11:13AM EDT | 145.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 47 | 476.17% |
| TM240419P00150000 | 2024-02-20 2:21PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 60 | 292.19% |
| TM240419P00155000 | 2024-03-12 2:57PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 206 | 271.88% |
| TM240419P00160000 | 2024-03-06 4:13PM EDT | 160.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 67 | 333.59% |
| TM240419P00165000 | 2024-02-26 10:31AM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 55 | 231.25% |
| TM240419P00170000 | 2024-04-05 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 1,148 | 292.19% |
| TM240419P00175000 | 2024-04-05 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 190 | 192.19% |
| TM240419P00180000 | 2024-03-22 10:20AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 175.00% |
| TM240419P00185000 | 2024-04-05 9:34AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 245 | 277 | 156.25% |
| TM240419P00190000 | 2024-04-04 3:22PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 150.00% |
| TM240419P00195000 | 2024-04-09 12:43PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 120.31% |
| TM240419P00200000 | 2024-04-15 10:33AM EDT | 200.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 100 | 839 | 124.22% |
| TM240419P00210000 | 2024-04-19 1:13PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 335 | 69.53% |
| TM240419P00220000 | 2024-04-19 3:16PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 988 | 39.06% |
| TM240419P00230000 | 2024-04-19 3:47PM EDT | 230.00 | 1.60 | 0.75 | 2.40 | +0.85 | +113.33% | 211 | 1,548 | 35.16% |
| TM240419P00240000 | 2024-04-19 3:45PM EDT | 240.00 | 11.50 | 10.80 | 12.30 | +3.39 | +41.80% | 45 | 657 | 64.26% |
| TM240419P00250000 | 2024-04-19 2:35PM EDT | 250.00 | 22.60 | 19.80 | 22.80 | +5.80 | +34.52% | 1 | 38 | 69.53% |
| TM240419P00260000 | 2024-04-09 1:59PM EDT | 260.00 | 14.07 | 29.50 | 32.80 | 0.00 | - | 3 | 0 | 206.45% |
| TM240419P00270000 | 2024-03-27 1:59PM EDT | 270.00 | 19.20 | 39.50 | 43.00 | 0.00 | - | 1 | 0 | 255.86% |
| TM240419P00280000 | 2024-04-17 3:23PM EDT | 280.00 | 46.80 | 49.60 | 52.10 | 0.00 | - | 4 | 0 | 246.68% |
© 2024 Yahoo. All rights reserved.