Toyota Motor Corporation (TM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00220000 | 2024-04-26 3:26PM EDT | 2024-05-17 | 10.60 | 10.30 | 10.70 | +0.40 | +3.92% | 2 | 162 | 31.95% |
| TM240621C00220000 | 2024-04-23 2:26PM EDT | 2024-06-21 | 16.67 | 13.50 | 13.90 | 0.00 | - | 26 | 439 | 29.22% |
| TM240719C00220000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 15.60 | 15.60 | 17.90 | +0.75 | +5.05% | 6 | 440 | 33.47% |
| TM241018C00220000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 24.50 | 20.00 | 22.30 | 0.00 | - | 1 | 6 | 30.45% |
| TM250117C00220000 | 2024-04-19 3:27PM EDT | 2025-01-17 | 28.70 | 25.90 | 28.90 | 0.00 | - | 1 | 54 | 33.50% |
| TM260116C00220000 | 2024-04-25 10:31AM EDT | 2026-01-16 | 39.00 | 38.10 | 41.40 | 0.00 | - | 1 | 19 | 32.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00220000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.20 | -0.70 | -18.42% | 3 | 264 | 27.92% |
| TM240621P00220000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 5.98 | 5.20 | 5.50 | 0.00 | - | 10 | 137 | 24.18% |
| TM240719P00220000 | 2024-04-25 1:49PM EDT | 2024-07-19 | 7.30 | 6.50 | 6.80 | 0.00 | - | 20 | 186 | 22.93% |
| TM241018P00220000 | 2024-04-26 11:30AM EDT | 2024-10-18 | 11.20 | 10.80 | 11.30 | -0.44 | -3.78% | 6 | 46 | 23.39% |
| TM250117P00220000 | 2024-04-22 10:43AM EDT | 2025-01-17 | 13.82 | 13.80 | 15.20 | 0.00 | - | 2 | 125 | 24.19% |
| TM260116P00220000 | 2024-04-22 11:07AM EDT | 2026-01-16 | 22.00 | 22.20 | 24.70 | 0.00 | - | 7 | 10 | 23.97% |
© 2024 Yahoo. All rights reserved.