Toyota Motor Corporation (TM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00195000 | 2024-04-04 3:54PM EDT | 195.00 | 45.73 | 37.00 | 40.30 | 0.00 | - | 1 | 0 | 61.18% |
| TM240517C00200000 | 2024-04-25 9:49AM EDT | 200.00 | 24.10 | 31.60 | 35.30 | 0.00 | - | 1 | 3 | 50.64% |
| TM240517C00210000 | 2024-05-03 9:40AM EDT | 210.00 | 23.92 | 22.30 | 25.50 | -1.98 | -7.64% | 1 | 9 | 59.35% |
| TM240517C00220000 | 2024-05-03 3:45PM EDT | 220.00 | 14.76 | 14.40 | 15.30 | +1.76 | +13.54% | 2 | 174 | 40.04% |
| TM240517C00230000 | 2024-05-03 3:59PM EDT | 230.00 | 7.60 | 7.30 | 7.90 | +1.00 | +15.15% | 58 | 261 | 35.19% |
| TM240517C00240000 | 2024-05-03 3:57PM EDT | 240.00 | 3.30 | 3.10 | 5.40 | +0.60 | +22.22% | 145 | 1,165 | 46.00% |
| TM240517C00250000 | 2024-05-03 3:57PM EDT | 250.00 | 1.30 | 1.00 | 1.30 | +0.44 | +51.16% | 143 | 501 | 35.12% |
| TM240517C00260000 | 2024-05-03 3:59PM EDT | 260.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 211 | 339 | 35.28% |
| TM240517C00270000 | 2024-05-03 12:47PM EDT | 270.00 | 0.30 | 0.05 | 0.30 | +0.10 | +50.00% | 3 | 62 | 42.14% |
| TM240517C00280000 | 2024-04-25 11:49AM EDT | 280.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 116 | 65.06% |
| TM240517C00290000 | 2024-04-30 1:42PM EDT | 290.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 21 | 41 | 58.79% |
| TM240517C00300000 | 2024-04-08 9:30AM EDT | 300.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 82.62% |
| TM240517C00310000 | 2024-04-02 12:44PM EDT | 310.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 74.71% |
| TM240517C00320000 | 2024-04-09 9:30AM EDT | 320.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 89.89% |
| TM240517C00340000 | 2024-05-03 1:47PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 67.97% |
| TM240517C00360000 | 2024-03-28 3:32PM EDT | 360.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 88.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00185000 | 2024-04-23 2:24PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 11 | 52.93% |
| TM240517P00195000 | 2024-04-25 3:23PM EDT | 195.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 19 | 23 | 66.46% |
| TM240517P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.19 | 0.05 | 0.20 | -0.56 | -74.67% | 4 | 86 | 41.21% |
| TM240517P00210000 | 2024-05-03 3:58PM EDT | 210.00 | 0.42 | 0.40 | 0.50 | -0.13 | -23.64% | 37 | 280 | 36.13% |
| TM240517P00220000 | 2024-05-03 3:59PM EDT | 220.00 | 1.36 | 1.35 | 1.50 | -0.64 | -32.00% | 37 | 284 | 32.80% |
| TM240517P00230000 | 2024-05-03 3:28PM EDT | 230.00 | 4.42 | 4.10 | 4.40 | -1.22 | -21.63% | 25 | 879 | 31.64% |
| TM240517P00240000 | 2024-05-03 3:28PM EDT | 240.00 | 10.10 | 9.50 | 10.30 | -1.41 | -12.25% | 47 | 353 | 32.94% |
| TM240517P00250000 | 2024-05-03 9:35AM EDT | 250.00 | 17.64 | 17.60 | 19.00 | -4.53 | -20.43% | 2 | 135 | 39.95% |
| TM240517P00260000 | 2024-04-25 10:40AM EDT | 260.00 | 35.10 | 25.70 | 29.00 | 0.00 | - | 1 | 40 | 52.84% |
| TM240517P00270000 | 2024-04-24 11:55AM EDT | 270.00 | 37.90 | 35.60 | 39.00 | 0.00 | - | 1 | 0 | 64.38% |
© 2024 Yahoo. All rights reserved.