Tata Motors Limited (TTM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM230120C00003000 | 2022-05-04 11:53AM EDT | 3.00 | 24.33 | 22.10 | 27.00 | 0.00 | - | 5 | 14 | 718.75% |
| TTM230120C00005000 | 2022-01-14 4:36PM EDT | 5.00 | 28.91 | 24.80 | 29.50 | 0.00 | - | 5 | 17 | 0.00% |
| TTM230120C00007000 | 2022-04-05 9:30AM EDT | 7.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 50 | 29 | 0.00% |
| TTM230120C00010000 | 2022-09-16 10:03AM EDT | 10.00 | 16.60 | 14.80 | 15.10 | 0.00 | - | 1 | 63 | 98.44% |
| TTM230120C00012000 | 2022-08-10 3:19PM EDT | 12.00 | 18.70 | 15.90 | 16.70 | 0.00 | - | 1 | 36 | 230.86% |
| TTM230120C00015000 | 2022-08-01 9:30AM EDT | 15.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| TTM230120C00017000 | 2022-09-30 10:58AM EDT | 17.00 | 7.73 | 8.00 | 8.30 | 0.00 | - | 5 | 271 | 58.11% |
| TTM230120C00020000 | 2022-09-30 10:58AM EDT | 20.00 | 5.23 | 5.40 | 5.60 | 0.00 | - | 5 | 1,302 | 48.44% |
| TTM230120C00021000 | 2022-10-03 9:46AM EDT | 21.00 | 4.20 | 4.60 | 4.90 | 0.00 | - | - | 4 | 49.27% |
| TTM230120C00023000 | 2022-09-27 2:03PM EDT | 23.00 | 2.90 | 3.30 | 3.50 | 0.00 | - | 51 | 75 | 46.58% |
| TTM230120C00024000 | 2022-09-26 3:12PM EDT | 24.00 | 2.50 | 2.65 | 2.85 | 0.00 | - | 42 | 43 | 44.53% |
| TTM230120C00025000 | 2022-10-05 12:42PM EDT | 25.00 | 2.30 | 2.15 | 2.30 | 0.00 | - | 1 | 1,315 | 43.29% |
| TTM230120C00026000 | 2022-09-29 10:38AM EDT | 26.00 | 1.30 | 1.70 | 1.85 | 0.00 | - | 104 | 155 | 42.68% |
| TTM230120C00027000 | 2022-09-30 9:56AM EDT | 27.00 | 1.31 | 1.30 | 1.45 | 0.00 | - | 5 | 45 | 41.80% |
| TTM230120C00028000 | 2022-09-28 12:09PM EDT | 28.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 1 | 13 | 41.70% |
| TTM230120C00029000 | 2022-10-03 3:59PM EDT | 29.00 | 0.74 | 0.75 | 0.85 | 0.00 | - | 100 | 208 | 40.38% |
| TTM230120C00030000 | 2022-10-05 1:16PM EDT | 30.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 317 | 1,515 | 40.19% |
| TTM230120C00031000 | 2022-09-26 10:38AM EDT | 31.00 | 0.44 | 0.40 | 0.50 | 0.00 | - | 3 | 124 | 40.19% |
| TTM230120C00032000 | 2022-09-30 9:42AM EDT | 32.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 90 | 146 | 40.82% |
| TTM230120C00033000 | 2022-08-11 9:35AM EDT | 33.00 | 2.00 | 1.00 | 1.10 | 0.00 | - | 1 | 64 | 61.47% |
| TTM230120C00034000 | 2022-09-16 10:01AM EDT | 34.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 1 | 143 | 41.60% |
| TTM230120C00035000 | 2022-10-03 11:12AM EDT | 35.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 1,518 | 42.09% |
| TTM230120C00036000 | 2022-09-09 3:38PM EDT | 36.00 | 0.58 | 0.05 | 0.15 | 0.00 | - | 10 | 26 | 41.99% |
| TTM230120C00037000 | 2022-09-09 1:00PM EDT | 37.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 226 | 59.08% |
| TTM230120C00038000 | 2022-09-15 12:55PM EDT | 38.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 65 | 57.23% |
| TTM230120C00040000 | 2022-09-21 11:13AM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1,780 | 62.01% |
| TTM230120C00042000 | 2022-09-23 3:58PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 66.50% |
| TTM230120C00045000 | 2022-09-20 12:33PM EDT | 45.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 100 | 310 | 62.11% |
| TTM230120C00050000 | 2022-09-30 3:10PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 322 | 66.50% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM230120P00003000 | 2022-06-13 1:18PM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 208.59% |
| TTM230120P00005000 | 2022-06-13 1:19PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 453 | 141.41% |
| TTM230120P00007000 | 2022-08-03 10:48AM EDT | 7.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 363 | 130.86% |
| TTM230120P00010000 | 2022-08-03 10:48AM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 88 | 99.61% |
| TTM230120P00012000 | 2022-10-04 10:07AM EDT | 12.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 267 | 95.31% |
| TTM230120P00015000 | 2022-10-03 11:01AM EDT | 15.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 929 | 63.67% |
| TTM230120P00017000 | 2022-10-04 9:40AM EDT | 17.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 76 | 225 | 56.15% |
| TTM230120P00019000 | 2022-07-21 3:59PM EDT | 19.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 5 | 5 | 52.64% |
| TTM230120P00020000 | 2022-09-27 2:18PM EDT | 20.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 3 | 482 | 51.71% |
| TTM230120P00022000 | 2022-09-27 1:29PM EDT | 22.00 | 1.49 | 1.05 | 1.25 | 0.00 | - | 20 | 23 | 48.78% |
| TTM230120P00023000 | 2022-09-28 3:12PM EDT | 23.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 3 | 151 | 46.78% |
| TTM230120P00024000 | 2022-10-05 11:06AM EDT | 24.00 | 1.75 | 1.75 | 2.00 | 0.00 | - | 15 | 5 | 46.68% |
| TTM230120P00025000 | 2022-10-04 1:03PM EDT | 25.00 | 2.10 | 2.25 | 2.40 | 0.00 | - | 7 | 1,988 | 44.43% |
| TTM230120P00026000 | 2022-09-28 3:57PM EDT | 26.00 | 2.97 | 2.80 | 2.90 | 0.00 | - | 1 | 428 | 42.87% |
| TTM230120P00027000 | 2022-08-30 10:46AM EDT | 27.00 | 2.19 | 4.20 | 4.50 | 0.00 | - | 2 | 12 | 58.06% |
| TTM230120P00028000 | 2022-09-23 2:42PM EDT | 28.00 | 4.05 | 4.00 | 4.30 | 0.00 | - | 2 | 32 | 43.90% |
| TTM230120P00030000 | 2022-09-26 3:53PM EDT | 30.00 | 6.22 | 5.60 | 5.80 | 0.00 | - | 1 | 136 | 42.82% |
| TTM230120P00031000 | 2022-09-29 10:02AM EDT | 31.00 | 7.61 | 6.40 | 6.70 | 0.00 | - | - | 0 | 44.43% |
| TTM230120P00032000 | 2022-08-26 1:46PM EDT | 32.00 | 5.10 | 6.90 | 7.20 | 0.00 | - | 1 | 1,525 | 31.93% |
| TTM230120P00034000 | 2022-09-28 3:57PM EDT | 34.00 | 9.43 | 9.10 | 9.40 | 0.00 | - | 1 | 117 | 45.80% |
| TTM230120P00035000 | 2022-08-17 12:36PM EDT | 35.00 | 6.15 | 8.70 | 8.90 | 0.00 | - | 2 | 1,256 | 0.00% |
| TTM230120P00040000 | 2022-10-06 3:27PM EDT | 40.00 | 15.10 | 15.00 | 15.20 | +2.65 | +21.29% | 550 | 1,569 | 51.56% |
| TTM230120P00042000 | 2022-05-23 12:36PM EDT | 42.00 | 15.10 | 15.50 | 18.70 | 0.00 | - | - | 1 | 103.37% |
| TTM230120P00045000 | 2022-05-23 12:35PM EDT | 45.00 | 18.10 | 18.10 | 22.00 | 0.00 | - | 1 | 1 | 117.73% |
| TTM230120P00050000 | 2022-03-07 4:00PM EDT | 50.00 | 25.65 | 18.60 | 23.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
