Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
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 | 97.60 | 100.20 | 0.00 | - | 1 | 1 | 0.00% |
| TM240719C00100000 | 2024-05-10 10:26AM EDT | 100.00 | 120.40 | 105.20 | 109.00 | 0.00 | - | 1 | 1 | 228.10% |
| TM240719C00120000 | 2023-12-20 1:27PM EDT | 120.00 | 63.83 | 79.50 | 84.00 | 0.00 | - | - | 1 | 131.93% |
| TM240719C00150000 | 2024-06-21 11:43AM EDT | 150.00 | 44.54 | 52.40 | 54.60 | 0.00 | - | 3 | 3 | 75.44% |
| TM240719C00155000 | 2024-06-21 11:44AM EDT | 155.00 | 39.65 | 47.40 | 49.70 | 0.00 | - | 1 | 1 | 69.56% |
| 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 | 321.14% |
| TM240719C00170000 | 2024-04-12 1:30PM EDT | 170.00 | 75.60 | 49.10 | 53.00 | 0.00 | - | 1 | 2 | 170.37% |
| TM240719C00180000 | 2024-06-14 11:52AM EDT | 180.00 | 19.20 | 23.50 | 24.80 | 0.00 | - | 1 | 5 | 48.55% |
| TM240719C00185000 | 2024-04-01 9:31AM EDT | 185.00 | 61.10 | 43.70 | 47.40 | 0.00 | - | 2 | 7 | 183.63% |
| TM240719C00190000 | 2024-06-26 9:49AM EDT | 190.00 | 15.00 | 14.10 | 14.50 | +4.10 | +37.61% | 6 | 107 | 31.18% |
| TM240719C00195000 | 2024-06-26 10:38AM EDT | 195.00 | 10.39 | 9.90 | 10.20 | +2.89 | +38.53% | 2 | 149 | 27.41% |
| TM240719C00200000 | 2024-06-26 12:14PM EDT | 200.00 | 6.50 | 6.30 | 6.60 | +2.10 | +47.73% | 24 | 151 | 25.15% |
| TM240719C00210000 | 2024-06-26 2:28PM EDT | 210.00 | 1.95 | 1.80 | 2.00 | +0.82 | +72.57% | 291 | 838 | 22.82% |
| TM240719C00220000 | 2024-06-26 2:41PM EDT | 220.00 | 0.44 | 0.40 | 0.50 | +0.14 | +46.67% | 70 | 1,414 | 23.46% |
| TM240719C00230000 | 2024-06-26 10:40AM EDT | 230.00 | 0.10 | 0.10 | 0.20 | -0.08 | -44.44% | 8 | 1,635 | 27.05% |
| TM240719C00240000 | 2024-06-26 10:47AM EDT | 240.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 197 | 30.76% |
| TM240719C00250000 | 2024-06-26 1:43PM EDT | 250.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 1 | 82 | 37.01% |
| TM240719C00260000 | 2024-06-25 12:45PM EDT | 260.00 | 0.11 | 0.00 | 0.10 | +0.05 | +83.33% | 2 | 164 | 42.77% |
| TM240719C00270000 | 2024-06-25 11:35AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 83 | 200 | 44.34% |
| TM240719C00280000 | 2024-06-25 9:41AM EDT | 280.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 107 | 149 | 49.22% |
| TM240719C00290000 | 2024-06-13 9:38AM EDT | 290.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 50.39% |
| TM240719C00300000 | 2024-06-12 2:26PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 129 | 54.30% |
| TM240719C00310000 | 2024-06-13 12:48PM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 55 | 72 | 65.43% |
| TM240719C00320000 | 2024-06-13 10:33AM EDT | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 30 | 80.66% |
| TM240719C00330000 | 2024-06-11 12:42PM EDT | 330.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 85.16% |
| TM240719C00340000 | 2024-03-11 10:46AM EDT | 340.00 | 0.47 | 0.20 | 0.85 | 0.00 | - | 10 | 15 | 99.56% |
| TM240719C00350000 | 2024-06-11 12:45PM EDT | 350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 93.65% |
| TM240719C00360000 | 2024-03-11 11:45AM EDT | 360.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 60 | 43 | 103.17% |
| TM240719C00370000 | 2024-03-11 10:51AM EDT | 370.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 13 | 15 | 108.20% |
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 | 137.70% |
| TM240719P00100000 | 2024-04-12 12:32PM EDT | 100.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 160.06% |
| TM240719P00125000 | 2024-01-04 1:30PM EDT | 125.00 | 2.23 | 0.00 | 2.45 | 0.00 | - | - | 1 | 120.31% |
| TM240719P00130000 | 2024-06-24 10:26AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 63.28% |
| TM240719P00135000 | 2024-06-21 11:43AM EDT | 135.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 12 | 96 | 58.20% |
| TM240719P00140000 | 2024-06-24 11:24AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 53.52% |
| TM240719P00145000 | 2024-06-25 9:41AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -1.80 | -97.30% | 13 | 48 | 52.73% |
| TM240719P00150000 | 2024-06-26 10:23AM EDT | 150.00 | 0.05 | 0.05 | 0.25 | -0.30 | -85.71% | 20 | 30 | 55.27% |
| TM240719P00155000 | 2024-06-17 1:36PM EDT | 155.00 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 1 | 82 | 54.10% |
| TM240719P00160000 | 2024-06-24 1:55PM EDT | 160.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 115 | 50.83% |
| TM240719P00165000 | 2024-06-21 9:47AM EDT | 165.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 10 | 24 | 43.16% |
| TM240719P00170000 | 2024-06-25 10:34AM EDT | 170.00 | 0.11 | 0.05 | 0.25 | -0.09 | -45.00% | 5 | 80 | 37.84% |
| TM240719P00175000 | 2024-06-26 2:19PM EDT | 175.00 | 0.30 | 0.15 | 0.30 | -0.15 | -33.33% | 35 | 58 | 33.69% |
| TM240719P00180000 | 2024-06-26 2:41PM EDT | 180.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 6 | 124 | 29.25% |
| TM240719P00185000 | 2024-06-26 12:00PM EDT | 185.00 | 0.44 | 0.40 | 0.50 | -0.28 | -38.89% | 4 | 103 | 25.86% |
| TM240719P00190000 | 2024-06-26 11:42AM EDT | 190.00 | 0.85 | 0.75 | 0.85 | -0.55 | -39.29% | 24 | 142 | 23.38% |
| TM240719P00195000 | 2024-06-26 10:46AM EDT | 195.00 | 1.55 | 1.50 | 1.65 | -1.12 | -41.95% | 4 | 2,032 | 21.96% |
| TM240719P00200000 | 2024-06-26 2:05PM EDT | 200.00 | 3.00 | 2.95 | 3.10 | -1.60 | -34.78% | 383 | 1,322 | 20.83% |
| TM240719P00210000 | 2024-06-26 12:43PM EDT | 210.00 | 8.60 | 8.30 | 8.80 | -3.20 | -27.12% | 2 | 638 | 19.46% |
| TM240719P00220000 | 2024-06-26 1:29PM EDT | 220.00 | 17.40 | 15.50 | 17.90 | -7.50 | -30.12% | 1 | 23 | 23.83% |
| TM240719P00230000 | 2024-06-17 3:17PM EDT | 230.00 | 34.00 | 25.80 | 29.00 | 0.00 | - | 810 | 32 | 44.31% |
| TM240719P00240000 | 2024-06-07 1:09PM EDT | 240.00 | 33.00 | 35.50 | 38.00 | 0.00 | - | 1 | 1 | 42.63% |
| TM240719P00250000 | 2024-06-24 12:50PM EDT | 250.00 | 50.24 | 45.50 | 48.60 | 0.00 | - | 1 | 0 | 58.47% |
| TM240719P00260000 | 2024-06-20 3:48PM EDT | 260.00 | 65.47 | 55.30 | 58.70 | 0.00 | - | 1 | 0 | 67.53% |
| 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.