Toyota Motor Corporation (TM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00230000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 8.50 | 8.60 | 8.90 | +1.30 | +18.06% | 54 | 323 | 31.13% |
| TM240621C00230000 | 2024-04-24 11:36AM EDT | 2024-06-21 | 11.90 | 11.80 | 12.10 | +1.30 | +12.26% | 11 | 145 | 28.56% |
| TM240719C00230000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 14.10 | 12.40 | 14.30 | +1.40 | +11.02% | 6 | 54 | 28.43% |
| TM241018C00230000 | 2024-04-19 3:37PM EDT | 2024-10-18 | 18.20 | 19.50 | 21.70 | 0.00 | - | 1 | 7 | 31.42% |
| TM250117C00230000 | 2024-04-24 12:41PM EDT | 2025-01-17 | 24.80 | 24.60 | 26.70 | +1.18 | +5.00% | 1 | 50 | 31.93% |
| TM260116C00230000 | 2024-04-23 12:16PM EDT | 2026-01-16 | 38.50 | 37.30 | 40.90 | 0.00 | - | 1 | 13 | 32.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00230000 | 2024-04-24 2:24PM EDT | 2024-05-17 | 5.00 | 4.80 | 5.20 | -1.10 | -18.03% | 157 | 764 | 27.63% |
| TM240621P00230000 | 2024-04-24 2:19PM EDT | 2024-06-21 | 7.28 | 7.00 | 7.40 | -1.12 | -13.33% | 7 | 152 | 23.63% |
| TM240719P00230000 | 2024-04-24 3:27PM EDT | 2024-07-19 | 8.60 | 8.40 | 8.80 | -1.11 | -11.43% | 12 | 129 | 22.59% |
| TM241018P00230000 | 2024-04-23 11:23AM EDT | 2024-10-18 | 14.20 | 11.00 | 13.30 | 0.00 | - | 4 | 21 | 22.82% |
| TM250117P00230000 | 2024-04-17 10:09AM EDT | 2025-01-17 | 16.50 | 15.70 | 17.00 | 0.00 | - | 10 | 202 | 23.27% |
| TM260116P00230000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 26.22 | 24.30 | 27.00 | 0.00 | - | 1 | 2 | 23.48% |
© 2024 Yahoo. All rights reserved.