Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018C00150000 | 2024-05-06 1:09PM EDT | 150.00 | 88.70 | 59.00 | 63.50 | 0.00 | - | 1 | 1 | 69.82% |
| TM241018C00170000 | 2024-06-17 3:43PM EDT | 170.00 | 30.85 | 34.60 | 38.00 | 0.00 | - | - | 2 | 40.65% |
| TM241018C00180000 | 2024-06-20 2:44PM EDT | 180.00 | 22.20 | 25.60 | 28.80 | 0.00 | - | 9 | 9 | 34.63% |
| TM241018C00185000 | 2024-06-21 1:32PM EDT | 185.00 | 17.58 | 21.70 | 24.10 | 0.00 | - | 1 | 2 | 31.10% |
| TM241018C00190000 | 2024-06-25 2:04PM EDT | 190.00 | 22.04 | 19.40 | 20.40 | +7.94 | +56.31% | 3 | 13 | 29.87% |
| TM241018C00195000 | 2024-06-25 9:41AM EDT | 195.00 | 18.10 | 15.60 | 17.10 | +3.70 | +25.69% | 5 | 8 | 29.04% |
| TM241018C00200000 | 2024-06-26 11:45AM EDT | 200.00 | 13.74 | 13.30 | 13.90 | +2.34 | +20.53% | 5 | 74 | 27.81% |
| TM241018C00210000 | 2024-06-26 2:39PM EDT | 210.00 | 8.62 | 8.40 | 8.90 | +2.12 | +32.62% | 19 | 56 | 26.48% |
| TM241018C00220000 | 2024-06-26 1:19PM EDT | 220.00 | 5.20 | 5.00 | 5.30 | +1.80 | +52.94% | 2 | 212 | 25.47% |
| TM241018C00230000 | 2024-06-26 11:45AM EDT | 230.00 | 2.95 | 2.65 | 3.00 | +0.65 | +28.26% | 1 | 115 | 24.92% |
| TM241018C00240000 | 2024-06-26 2:14PM EDT | 240.00 | 1.55 | 1.45 | 1.70 | +0.35 | +29.17% | 2 | 142 | 24.94% |
| TM241018C00250000 | 2024-06-26 1:46PM EDT | 250.00 | 0.90 | 0.70 | 1.05 | +0.15 | +20.00% | 16 | 85 | 25.70% |
| TM241018C00260000 | 2024-06-25 9:31AM EDT | 260.00 | 0.85 | 0.00 | 0.75 | -0.21 | -19.81% | 10 | 105 | 27.17% |
| TM241018C00270000 | 2024-06-18 9:51AM EDT | 270.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 109 | 29.48% |
| TM241018C00280000 | 2024-06-17 3:48PM EDT | 280.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 1 | 51 | 38.70% |
| TM241018C00290000 | 2024-06-17 1:57PM EDT | 290.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 51 | 40.83% |
| TM241018C00300000 | 2024-04-30 9:30AM EDT | 300.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| TM241018C00310000 | 2024-05-16 10:52AM EDT | 310.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 41.22% |
| TM241018C00320000 | 2024-04-29 1:28PM EDT | 320.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 5 | 5 | 54.50% |
| TM241018C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 51.70% |
| TM241018C00350000 | 2024-04-03 12:46PM EDT | 350.00 | 1.35 | 0.00 | 2.55 | 0.00 | - | 3 | 5 | 55.18% |
| TM241018C00360000 | 2024-04-16 9:47AM EDT | 360.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 56.06% |
| TM241018C00370000 | 2024-04-01 9:31AM EDT | 370.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 10 | 54.30% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018P00130000 | 2024-04-25 10:05AM EDT | 130.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 1 | 50.51% |
| TM241018P00135000 | 2024-02-23 4:30PM EDT | 135.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 42.92% |
| TM241018P00145000 | 2024-04-19 9:30AM EDT | 145.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 37.46% |
| TM241018P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.99 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 41.96% |
| TM241018P00155000 | 2024-06-14 2:16PM EDT | 155.00 | 0.95 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 42.71% |
| TM241018P00160000 | 2024-06-25 9:34AM EDT | 160.00 | 1.20 | 0.00 | 1.45 | -0.40 | -25.00% | 1 | 184 | 32.18% |
| TM241018P00165000 | 2024-06-25 9:35AM EDT | 165.00 | 1.45 | 1.10 | 2.35 | -0.71 | -32.87% | 1 | 28 | 33.35% |
| TM241018P00170000 | 2024-06-24 12:56PM EDT | 170.00 | 2.03 | 0.00 | 2.70 | 0.00 | - | 1 | 11 | 31.26% |
| TM241018P00175000 | 2024-06-24 12:57PM EDT | 175.00 | 2.70 | 2.15 | 2.80 | 0.00 | - | 20 | 40 | 28.04% |
| TM241018P00180000 | 2024-06-25 10:41AM EDT | 180.00 | 2.60 | 3.00 | 3.40 | -1.40 | -35.00% | 4 | 112 | 26.41% |
| TM241018P00185000 | 2024-06-25 12:38PM EDT | 185.00 | 3.40 | 4.00 | 4.30 | -1.50 | -30.61% | 14 | 55 | 25.23% |
| TM241018P00190000 | 2024-06-25 11:32AM EDT | 190.00 | 5.10 | 5.30 | 5.90 | -1.60 | -23.88% | 1 | 53 | 25.28% |
| TM241018P00195000 | 2024-06-25 10:01AM EDT | 195.00 | 5.58 | 7.00 | 8.70 | -3.02 | -35.12% | 1 | 104 | 27.31% |
| TM241018P00200000 | 2024-06-25 9:31AM EDT | 200.00 | 7.48 | 8.10 | 9.40 | -3.34 | -30.87% | 6 | 220 | 23.70% |
| TM241018P00210000 | 2024-06-26 2:41PM EDT | 210.00 | 14.50 | 13.60 | 14.50 | -8.10 | -35.84% | 2 | 97 | 22.57% |
| TM241018P00220000 | 2024-06-24 9:30AM EDT | 220.00 | 25.00 | 20.60 | 22.30 | 0.00 | - | 4 | 102 | 24.61% |
| TM241018P00230000 | 2024-06-25 11:14AM EDT | 230.00 | 26.10 | 26.80 | 30.80 | -9.90 | -27.50% | 5 | 31 | 26.31% |
| TM241018P00240000 | 2024-06-18 12:30PM EDT | 240.00 | 45.60 | 35.90 | 39.00 | 0.00 | - | 20 | 21 | 24.76% |
| TM241018P00250000 | 2024-05-16 3:43PM EDT | 250.00 | 35.00 | 51.30 | 54.80 | 0.00 | - | 2 | 0 | 47.83% |
| TM241018P00260000 | 2024-05-16 3:38PM EDT | 260.00 | 44.00 | 60.90 | 64.80 | 0.00 | - | 1 | 0 | 52.52% |
| TM241018P00270000 | 2024-05-10 12:53PM EDT | 270.00 | 51.60 | 61.50 | 65.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.