Tata Motors Limited (TTM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:33AM EST. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM230120C00003000 | 2021-10-11 8:48AM EST | 3.00 | 24.40 | 28.20 | 32.90 | 0.00 | - | 2 | 15 | 385.94% |
| TTM230120C00005000 | 2021-08-25 4:20PM EST | 5.00 | 19.00 | 15.60 | 17.50 | 0.00 | - | 5 | 30 | 0.00% |
| TTM230120C00007000 | 2021-10-07 10:11AM EST | 7.00 | 18.70 | 25.70 | 26.90 | 0.00 | - | 1 | 251 | 168.75% |
| TTM230120C00010000 | 2021-11-16 10:13AM EST | 10.00 | 25.00 | 19.10 | 23.00 | 0.00 | - | 1 | 325 | 59.47% |
| TTM230120C00012000 | 2021-11-15 11:06AM EST | 12.00 | 22.10 | 17.50 | 21.40 | 0.00 | - | 1 | 391 | 66.65% |
| TTM230120C00015000 | 2021-11-22 1:40PM EST | 15.00 | 18.20 | 14.10 | 18.90 | 0.00 | - | 7 | 189 | 54.10% |
| TTM230120C00017000 | 2021-11-24 3:37PM EST | 17.00 | 16.89 | 14.50 | 16.10 | 0.00 | - | 15 | 290 | 61.04% |
| TTM230120C00020000 | 2021-11-29 10:07AM EST | 20.00 | 12.68 | 12.30 | 12.90 | 0.00 | - | 20 | 1,116 | 52.49% |
| TTM230120C00025000 | 2021-11-22 12:45PM EST | 25.00 | 10.50 | 9.00 | 9.70 | 0.00 | - | 21 | 1,203 | 50.73% |
| TTM230120C00030000 | 2021-11-29 10:47AM EST | 30.00 | 7.10 | 6.60 | 7.30 | +0.30 | +4.41% | 1 | 1,059 | 50.66% |
| TTM230120C00035000 | 2021-11-26 9:35AM EST | 35.00 | 5.30 | 5.00 | 5.40 | 0.00 | - | 1 | 702 | 51.00% |
| TTM230120C00040000 | 2021-11-29 2:27PM EST | 40.00 | 3.70 | 3.00 | 4.20 | 0.00 | - | 1 | 83 | 53.54% |
| TTM230120C00045000 | 2021-11-19 11:38AM EST | 45.00 | 3.90 | 2.30 | 3.20 | 0.00 | - | 5 | 45 | 53.54% |
| TTM230120C00050000 | 2021-11-29 1:34PM EST | 50.00 | 2.10 | 1.75 | 2.60 | +0.07 | +3.45% | 2 | 193 | 51.07% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM230120P00003000 | 2021-08-25 4:20PM EST | 3.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 180.47% |
| TTM230120P00005000 | 2021-08-25 4:20PM EST | 5.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 100 | 453 | 93.16% |
| TTM230120P00007000 | 2021-11-05 2:11PM EST | 7.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 363 | 91.70% |
| TTM230120P00010000 | 2021-10-12 10:45AM EST | 10.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 5 | 92 | 71.73% |
| TTM230120P00012000 | 2021-11-10 6:52AM EST | 12.00 | 0.78 | 0.05 | 0.80 | 0.00 | - | 170 | 250 | 62.01% |
| TTM230120P00015000 | 2021-11-22 9:54AM EST | 15.00 | 0.70 | 0.50 | 0.90 | 0.00 | - | 2 | 1,052 | 56.20% |
| TTM230120P00017000 | 2021-10-12 12:43PM EST | 17.00 | 0.82 | 0.70 | 1.15 | 0.00 | - | 3 | 224 | 52.54% |
| TTM230120P00020000 | 2021-11-17 3:56PM EST | 20.00 | 1.30 | 1.40 | 2.05 | 0.00 | - | 4 | 640 | 52.66% |
| TTM230120P00025000 | 2021-11-18 11:05AM EST | 25.00 | 2.90 | 2.40 | 3.90 | 0.00 | - | 258 | 455 | 54.86% |
| TTM230120P00030000 | 2021-11-26 12:40PM EST | 30.00 | 6.10 | 5.50 | 6.40 | 0.00 | - | 29 | 95 | 53.37% |
| TTM230120P00035000 | 2021-11-26 11:28AM EST | 35.00 | 9.40 | 8.50 | 9.50 | 0.00 | - | 2 | 489 | 52.43% |
| TTM230120P00040000 | 2021-11-26 9:35AM EST | 40.00 | 13.40 | 12.30 | 13.30 | 0.00 | - | 1 | 18 | 53.46% |
| TTM230120P00050000 | 2021-11-01 9:33AM EST | 50.00 | 19.19 | 20.60 | 21.70 | 0.00 | - | - | 10 | 54.79% |
