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 | 22.50 | 26.90 | 0.00 | - | 5 | 14 | 180.47% |
| TTM230120C00005000 | 2022-01-14 4:36PM EDT | 5.00 | 28.91 | 24.80 | 29.50 | 0.00 | - | 5 | 17 | 567.19% |
| TTM230120C00007000 | 2022-04-05 9:30AM EDT | 7.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 50 | 29 | 0.00% |
| TTM230120C00010000 | 2022-05-18 3:29PM EDT | 10.00 | 15.70 | 16.80 | 19.00 | 0.00 | - | 2 | 266 | 93.36% |
| TTM230120C00012000 | 2022-05-17 9:30AM EDT | 12.00 | 15.40 | 14.90 | 16.30 | 0.00 | - | 1 | 341 | 63.67% |
| TTM230120C00015000 | 2022-05-23 9:42AM EDT | 15.00 | 12.50 | 12.70 | 13.40 | -0.70 | -5.30% | 80 | 123 | 64.89% |
| TTM230120C00017000 | 2022-04-20 12:42PM EDT | 17.00 | 12.45 | 10.30 | 10.90 | 0.00 | - | 3 | 275 | 50.00% |
| TTM230120C00020000 | 2022-05-19 3:54PM EDT | 20.00 | 7.51 | 8.60 | 9.10 | 0.00 | - | 2 | 1,342 | 54.83% |
| TTM230120C00023000 | 2022-02-03 12:53PM EDT | 23.00 | 11.91 | 4.70 | 8.90 | 0.00 | - | - | 10 | 52.42% |
| TTM230120C00025000 | 2022-05-16 9:40AM EDT | 25.00 | 4.90 | 5.30 | 5.80 | 0.00 | - | 20 | 1,357 | 50.27% |
| TTM230120C00026000 | 2022-05-20 3:42PM EDT | 26.00 | 4.55 | 4.80 | 5.30 | 0.00 | - | 1 | 1 | 50.12% |
| TTM230120C00028000 | 2022-05-16 9:58AM EDT | 28.00 | 3.00 | 3.80 | 4.40 | 0.00 | - | 2 | 4 | 52.59% |
| TTM230120C00030000 | 2022-05-17 1:32PM EDT | 30.00 | 3.20 | 3.10 | 3.50 | 0.00 | - | 2 | 1,072 | 50.66% |
| TTM230120C00032000 | 2022-04-20 12:34PM EDT | 32.00 | 3.55 | 2.20 | 2.55 | 0.00 | - | 1 | 114 | 46.80% |
| TTM230120C00035000 | 2022-05-23 9:30AM EDT | 35.00 | 1.75 | 1.70 | 2.15 | +0.11 | +6.71% | 1 | 986 | 50.59% |
| TTM230120C00037000 | 2022-05-13 1:36PM EDT | 37.00 | 1.30 | 1.30 | 1.70 | 0.00 | - | 1 | 84 | 49.76% |
| TTM230120C00040000 | 2022-05-16 9:40AM EDT | 40.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 1 | 351 | 48.24% |
| TTM230120C00042000 | 2022-05-19 9:53AM EDT | 42.00 | 0.75 | 0.70 | 1.15 | 0.00 | - | 2 | 9 | 51.81% |
| TTM230120C00045000 | 2022-05-10 1:15PM EDT | 45.00 | 0.50 | 0.55 | 0.80 | 0.00 | - | 1 | 229 | 50.68% |
| TTM230120C00050000 | 2022-05-23 3:50PM EDT | 50.00 | 0.39 | 0.35 | 0.55 | -0.01 | -2.50% | 50 | 332 | 52.15% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM230120P00003000 | 2021-11-10 7:52AM EDT | 3.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 230.47% |
| TTM230120P00005000 | 2022-01-24 10:30AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 150 | 453 | 50.00% |
| TTM230120P00007000 | 2022-01-11 11:32AM EDT | 7.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 12 | 363 | 99.22% |
| TTM230120P00010000 | 2022-05-10 3:19PM EDT | 10.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 10 | 102 | 85.94% |
| TTM230120P00012000 | 2022-05-06 9:33AM EDT | 12.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 1 | 269 | 71.97% |
| TTM230120P00015000 | 2022-05-23 10:32AM EDT | 15.00 | 0.54 | 0.40 | 0.55 | -0.06 | -10.00% | 8 | 1,096 | 58.69% |
| TTM230120P00017000 | 2022-05-23 10:33AM EDT | 17.00 | 0.80 | 0.65 | 0.90 | -0.25 | -23.81% | 1 | 224 | 56.79% |
| TTM230120P00020000 | 2022-05-11 1:48PM EDT | 20.00 | 2.02 | 1.15 | 1.45 | 0.00 | - | 10 | 477 | 51.88% |
| TTM230120P00022000 | 2022-05-20 12:36PM EDT | 22.00 | 2.15 | 1.70 | 2.10 | 0.00 | - | 1 | 1 | 50.73% |
| TTM230120P00023000 | 2022-05-11 9:48AM EDT | 23.00 | 3.00 | 2.05 | 2.50 | 0.00 | - | 10 | 11 | 50.46% |
| TTM230120P00025000 | 2022-05-16 2:23PM EDT | 25.00 | 3.70 | 2.85 | 3.20 | 0.00 | - | 1 | 582 | 50.66% |
| TTM230120P00028000 | 2022-05-11 9:40AM EDT | 28.00 | 5.80 | 4.30 | 4.80 | 0.00 | - | 10 | 31 | 50.10% |
| TTM230120P00030000 | 2022-05-20 9:57AM EDT | 30.00 | 6.20 | 5.60 | 6.00 | 0.00 | - | 1 | 85 | 49.32% |
| TTM230120P00032000 | 2022-02-11 3:18PM EDT | 32.00 | 5.60 | 7.20 | 9.90 | 0.00 | - | 1 | 1,523 | 62.45% |
| TTM230120P00035000 | 2022-02-24 12:28PM EDT | 35.00 | 9.50 | 7.10 | 11.50 | 0.00 | - | 3 | 501 | 70.73% |
| TTM230120P00040000 | 2022-02-23 11:13AM EDT | 40.00 | 11.29 | 11.30 | 15.50 | 0.00 | - | 1 | 16 | 70.90% |
| TTM230120P00045000 | 2022-05-23 12:35PM EDT | 45.00 | 18.10 | 17.90 | 18.40 | -1.20 | -6.22% | 1 | 1 | 50.34% |
| TTM230120P00050000 | 2022-03-07 4:00PM EDT | 50.00 | 25.65 | 18.60 | 23.50 | 0.00 | - | 10 | 0 | 59.03% |
© 2022 Yahoo. All rights reserved.
