Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240719C00095000 | 2024-05-23 2:17PM EDT | 95.00 | 120.00 | 100.60 | 104.60 | 0.00 | - | 1 | 1 | 121.78% |
| TM240719C00100000 | 2024-05-10 10:26AM EDT | 100.00 | 120.40 | 105.20 | 109.00 | 0.00 | - | 1 | 1 | 245.07% |
| TM240719C00120000 | 2023-12-20 1:27PM EDT | 120.00 | 63.83 | 79.50 | 84.00 | 0.00 | - | - | 1 | 147.19% |
| TM240719C00150000 | 2024-02-15 3:49PM EDT | 150.00 | 79.82 | 83.20 | 87.90 | 0.00 | - | 1 | 0 | 290.19% |
| TM240719C00160000 | 2023-12-04 11:23AM EDT | 160.00 | 34.80 | 26.60 | 28.30 | 0.00 | - | - | 2 | 0.00% |
| TM240719C00165000 | 2024-02-09 11:22AM EDT | 165.00 | 60.70 | 77.00 | 81.50 | 0.00 | - | 3 | 2 | 290.58% |
| TM240719C00170000 | 2024-04-12 1:30PM EDT | 170.00 | 75.60 | 49.10 | 53.00 | 0.00 | - | 1 | 2 | 162.40% |
| TM240719C00180000 | 2024-06-14 11:52AM EDT | 180.00 | 19.20 | 17.20 | 19.60 | -37.80 | -66.32% | 1 | 4 | 36.61% |
| TM240719C00185000 | 2024-04-01 9:31AM EDT | 185.00 | 61.10 | 43.70 | 47.40 | 0.00 | - | 2 | 7 | 170.40% |
| TM240719C00190000 | 2024-06-13 11:26AM EDT | 190.00 | 12.45 | 10.80 | 11.20 | 0.00 | - | 2 | 17 | 30.01% |
| TM240719C00195000 | 2024-06-14 3:40PM EDT | 195.00 | 7.60 | 7.50 | 7.80 | -1.36 | -15.18% | 11 | 61 | 27.99% |
| TM240719C00200000 | 2024-06-14 3:51PM EDT | 200.00 | 4.90 | 4.90 | 5.10 | -1.25 | -20.33% | 22 | 34 | 26.61% |
| TM240719C00210000 | 2024-06-14 2:15PM EDT | 210.00 | 1.82 | 1.80 | 1.90 | -0.81 | -30.80% | 128 | 280 | 25.72% |
| TM240719C00220000 | 2024-06-14 3:44PM EDT | 220.00 | 0.65 | 0.65 | 0.75 | -0.24 | -26.97% | 57 | 834 | 27.20% |
| TM240719C00230000 | 2024-06-14 1:53PM EDT | 230.00 | 0.30 | 0.25 | 0.50 | -0.07 | -18.92% | 11 | 1,613 | 31.91% |
| TM240719C00240000 | 2024-06-14 3:44PM EDT | 240.00 | 0.18 | 0.10 | 0.25 | +0.01 | +5.88% | 6 | 197 | 33.96% |
| TM240719C00250000 | 2024-06-14 3:08PM EDT | 250.00 | 0.38 | 0.05 | 0.65 | +0.24 | +171.43% | 2 | 84 | 47.07% |
| TM240719C00260000 | 2024-06-06 12:11PM EDT | 260.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 102 | 51.37% |
| TM240719C00270000 | 2024-06-13 11:53AM EDT | 270.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 115 | 55.86% |
| TM240719C00280000 | 2024-05-17 12:31PM EDT | 280.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 14 | 50 | 64.28% |
| TM240719C00290000 | 2024-06-13 9:38AM EDT | 290.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 94 | 57.32% |
| TM240719C00300000 | 2024-06-12 2:26PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 91 | 129 | 52.15% |
| TM240719C00310000 | 2024-06-13 12:48PM EDT | 310.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 55 | 72 | 61.72% |
| TM240719C00320000 | 2024-06-13 10:33AM EDT | 320.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 30 | 82.96% |
| TM240719C00330000 | 2024-06-11 12:42PM EDT | 330.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 38 | 87.11% |
| TM240719C00340000 | 2024-03-11 10:46AM EDT | 340.00 | 0.47 | 0.20 | 0.85 | 0.00 | - | 10 | 15 | 87.60% |
| TM240719C00350000 | 2024-06-11 12:45PM EDT | 350.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 14 | 94.97% |
| TM240719C00360000 | 2024-03-11 11:45AM EDT | 360.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 60 | 43 | 90.43% |
| TM240719C00370000 | 2024-03-11 10:51AM EDT | 370.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 13 | 15 | 94.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240719P00095000 | 2024-02-06 11:30AM EDT | 95.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 112.21% |
| TM240719P00100000 | 2024-04-12 12:32PM EDT | 100.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 130.57% |
| TM240719P00125000 | 2024-01-04 1:30PM EDT | 125.00 | 2.23 | 0.00 | 2.45 | 0.00 | - | - | 1 | 96.80% |
| TM240719P00130000 | 2024-06-14 10:12AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 2 | 58.89% |
| TM240719P00135000 | 2024-06-12 11:38AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 51 | 52.15% |
| TM240719P00140000 | 2024-06-13 9:57AM EDT | 140.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 20 | 34 | 52.25% |
| TM240719P00145000 | 2023-12-19 2:51PM EDT | 145.00 | 1.85 | 0.75 | 1.10 | 0.00 | - | 4 | 5 | 65.77% |
| TM240719P00150000 | 2024-06-14 9:30AM EDT | 150.00 | 0.35 | 0.00 | 0.40 | +0.15 | +75.00% | 10 | 15 | 50.39% |
| TM240719P00155000 | 2024-06-10 10:52AM EDT | 155.00 | 0.15 | 0.20 | 0.90 | 0.00 | - | 1 | 82 | 53.66% |
| TM240719P00160000 | 2024-06-13 11:57AM EDT | 160.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 106 | 39.26% |
| TM240719P00165000 | 2024-06-05 3:51PM EDT | 165.00 | 0.34 | 0.20 | 0.70 | 0.00 | - | 9 | 12 | 39.87% |
| TM240719P00170000 | 2024-06-14 10:58AM EDT | 170.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 13 | 57 | 32.62% |
| TM240719P00175000 | 2024-06-14 2:47PM EDT | 175.00 | 0.73 | 0.65 | 0.75 | 0.00 | - | 28 | 53 | 29.76% |
| TM240719P00180000 | 2024-06-14 1:46PM EDT | 180.00 | 1.10 | 1.10 | 1.25 | +0.10 | +10.00% | 18 | 86 | 28.49% |
| TM240719P00185000 | 2024-06-14 1:40PM EDT | 185.00 | 1.80 | 1.40 | 1.90 | +0.23 | +14.65% | 7 | 80 | 26.48% |
| TM240719P00190000 | 2024-06-14 3:48PM EDT | 190.00 | 2.85 | 2.75 | 3.00 | +0.36 | +14.46% | 40 | 163 | 25.01% |
| TM240719P00195000 | 2024-06-14 3:55PM EDT | 195.00 | 4.50 | 4.40 | 4.60 | +0.70 | +18.42% | 34 | 1,988 | 23.47% |
| TM240719P00200000 | 2024-06-14 3:55PM EDT | 200.00 | 6.90 | 6.70 | 7.00 | +1.10 | +18.97% | 69 | 992 | 22.53% |
| TM240719P00210000 | 2024-06-14 3:53PM EDT | 210.00 | 14.00 | 12.60 | 15.40 | +1.91 | +15.80% | 22 | 370 | 29.11% |
| TM240719P00220000 | 2024-06-14 3:04PM EDT | 220.00 | 23.35 | 22.00 | 23.40 | +1.65 | +7.60% | 23 | 236 | 24.98% |
| TM240719P00230000 | 2024-06-11 9:30AM EDT | 230.00 | 23.44 | 31.90 | 34.40 | 0.00 | - | 6 | 386 | 42.09% |
| TM240719P00240000 | 2024-06-07 1:09PM EDT | 240.00 | 33.00 | 41.00 | 44.00 | 0.00 | - | 1 | 1 | 46.19% |
| TM240719P00250000 | 2024-06-05 12:30PM EDT | 250.00 | 42.00 | 50.80 | 54.80 | 0.00 | - | 1 | 1 | 60.66% |
| TM240719P00260000 | 2024-04-01 9:31AM EDT | 260.00 | 22.00 | 32.30 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
| TM240719P00270000 | 2024-05-08 2:07PM EDT | 270.00 | 39.00 | 61.50 | 65.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.