Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117C00090000 | 2023-10-30 12:34PM EDT | 90.00 | 82.00 | 99.00 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| TM250117C00100000 | 2024-04-04 3:59PM EDT | 100.00 | 141.12 | 132.70 | 137.50 | 0.00 | - | 1 | 1 | 191.12% |
| TM250117C00125000 | 2023-12-11 4:05PM EDT | 125.00 | 67.80 | 71.50 | 76.50 | 0.00 | - | 2 | 2 | 53.70% |
| TM250117C00130000 | 2024-04-29 9:53AM EDT | 130.00 | 101.35 | 84.90 | 89.10 | 0.00 | - | 1 | 1 | 94.64% |
| TM250117C00135000 | 2024-04-25 9:48AM EDT | 135.00 | 92.00 | 82.50 | 86.90 | 0.00 | - | - | 0 | 96.01% |
| TM250117C00140000 | 2024-05-08 3:37PM EDT | 140.00 | 96.00 | 67.80 | 72.00 | 0.00 | - | 1 | 7 | 67.01% |
| TM250117C00145000 | 2023-10-12 11:07AM EDT | 145.00 | 47.10 | 49.40 | 54.00 | 0.00 | - | 1 | 2 | 30.95% |
| TM250117C00150000 | 2024-05-14 1:37PM EDT | 150.00 | 71.41 | 51.60 | 55.70 | 0.00 | - | 2 | 19 | 48.44% |
| TM250117C00160000 | 2024-06-07 3:00PM EDT | 160.00 | 51.80 | 41.50 | 45.50 | 0.00 | - | 5 | 15 | 40.74% |
| TM250117C00165000 | 2023-12-01 1:31PM EDT | 165.00 | 39.40 | 30.00 | 32.60 | 0.00 | - | 1 | 1 | 14.43% |
| TM250117C00170000 | 2024-06-13 11:23AM EDT | 170.00 | 38.01 | 34.60 | 37.50 | 0.00 | - | 1 | 6 | 37.89% |
| TM250117C00175000 | 2024-05-23 10:23AM EDT | 175.00 | 48.04 | 30.60 | 33.80 | 0.00 | - | 2 | 4 | 36.75% |
| TM250117C00180000 | 2024-05-17 9:41AM EDT | 180.00 | 47.09 | 27.50 | 30.00 | 0.00 | - | 3 | 29 | 35.19% |
| TM250117C00185000 | 2024-06-07 12:25PM EDT | 185.00 | 32.00 | 24.20 | 26.90 | 0.00 | - | 1 | 13 | 34.66% |
| TM250117C00190000 | 2024-05-14 1:37PM EDT | 190.00 | 37.45 | 21.90 | 24.60 | 0.00 | - | 2 | 24 | 35.18% |
| TM250117C00195000 | 2024-06-03 9:31AM EDT | 195.00 | 18.40 | 18.40 | 19.40 | -9.40 | -33.81% | 10 | 29 | 30.50% |
| TM250117C00200000 | 2024-06-14 2:28PM EDT | 200.00 | 16.20 | 15.90 | 16.80 | -0.80 | -4.71% | 4 | 76 | 29.92% |
| TM250117C00210000 | 2024-06-14 1:36PM EDT | 210.00 | 12.70 | 11.50 | 13.00 | -0.40 | -3.05% | 4 | 90 | 30.06% |
| TM250117C00220000 | 2024-06-13 3:50PM EDT | 220.00 | 8.00 | 8.10 | 8.40 | -1.72 | -17.70% | 1 | 153 | 27.43% |
| TM250117C00230000 | 2024-06-13 3:50PM EDT | 230.00 | 5.25 | 5.50 | 6.00 | -1.57 | -23.02% | 1 | 109 | 27.28% |
| TM250117C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 4.00 | 3.70 | 4.00 | -0.40 | -9.09% | 6 | 149 | 26.65% |
| TM250117C00250000 | 2024-06-14 12:14PM EDT | 250.00 | 2.60 | 2.40 | 2.85 | -1.00 | -27.78% | 6 | 112 | 26.89% |
| TM250117C00260000 | 2024-06-10 12:47PM EDT | 260.00 | 3.00 | 1.60 | 2.05 | 0.00 | - | 1 | 123 | 27.21% |
| TM250117C00270000 | 2024-06-13 10:01AM EDT | 270.00 | 2.00 | 1.05 | 1.50 | 0.00 | - | 5 | 70 | 27.64% |
| TM250117C00280000 | 2024-05-22 3:35PM EDT | 280.00 | 1.70 | 0.55 | 2.75 | 0.00 | - | 1 | 55 | 34.69% |
| TM250117C00290000 | 2024-06-03 12:08PM EDT | 290.00 | 1.50 | 0.50 | 0.90 | 0.00 | - | 1 | 22 | 28.99% |
| TM250117C00300000 | 2024-06-14 9:30AM EDT | 300.00 | 0.50 | 0.05 | 1.10 | +0.05 | +11.11% | 5 | 50 | 32.15% |
| TM250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 2.45 | 0.65 | 1.00 | 0.00 | - | 1 | 75 | 33.45% |
| TM250117C00320000 | 2024-05-31 9:30AM EDT | 320.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 2 | 8 | 41.75% |
| TM250117C00330000 | 2024-05-31 9:37AM EDT | 330.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 10 | 52 | 43.45% |
| TM250117C00340000 | 2024-05-28 2:46PM EDT | 340.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 6 | 7 | 45.06% |
| TM250117C00350000 | 2024-06-07 11:47AM EDT | 350.00 | 0.28 | 0.00 | 2.10 | 0.00 | - | 3 | 32 | 46.34% |
| TM250117C00360000 | 2024-05-29 11:52AM EDT | 360.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 25 | 109 | 48.47% |
| TM250117C00370000 | 2024-06-12 9:30AM EDT | 370.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 49.85% |
| TM250117C00380000 | 2024-05-10 9:32AM EDT | 380.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 40.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117P00090000 | 2024-03-21 3:24PM EDT | 90.00 | 2.11 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 55.81% |
| TM250117P00095000 | 2023-12-21 4:50PM EDT | 95.00 | 0.90 | 0.00 | 4.90 | 0.00 | - | 18 | 30 | 67.09% |
| TM250117P00100000 | 2024-04-24 11:22AM EDT | 100.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 8 | 1,167 | 51.81% |
| TM250117P00105000 | 2023-12-04 4:57PM EDT | 105.00 | 1.13 | 0.00 | 10.00 | 0.00 | - | 2 | 0 | 72.23% |
| TM250117P00110000 | 2023-12-19 4:23PM EDT | 110.00 | 2.45 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 54.68% |
| TM250117P00115000 | 2023-12-13 11:28AM EDT | 115.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.31% |
| TM250117P00120000 | 2023-12-20 3:09PM EDT | 120.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 59.91% |
| TM250117P00125000 | 2024-06-10 12:22PM EDT | 125.00 | 0.75 | 0.00 | 2.75 | 0.00 | - | 1 | 59 | 46.86% |
| TM250117P00130000 | 2024-06-10 9:35AM EDT | 130.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 2 | 258 | 35.16% |
| TM250117P00135000 | 2024-01-24 12:50PM EDT | 135.00 | 1.77 | 0.00 | 3.20 | 0.00 | - | 10 | 59 | 42.38% |
| TM250117P00140000 | 2024-06-10 9:30AM EDT | 140.00 | 1.00 | 1.10 | 1.40 | 0.00 | - | 1 | 72 | 31.35% |
| TM250117P00145000 | 2024-06-11 1:24PM EDT | 145.00 | 1.60 | 1.40 | 1.70 | +0.46 | +40.35% | 5 | 35 | 30.21% |
| TM250117P00150000 | 2024-06-14 10:04AM EDT | 150.00 | 2.00 | 1.80 | 2.15 | +0.20 | +11.11% | 7 | 127 | 29.46% |
| TM250117P00155000 | 2024-06-07 3:54PM EDT | 155.00 | 1.75 | 2.25 | 2.70 | 0.00 | - | 10 | 115 | 28.72% |
| TM250117P00160000 | 2024-06-03 3:31PM EDT | 160.00 | 1.92 | 2.65 | 4.40 | 0.00 | - | 10 | 44 | 30.92% |
| TM250117P00165000 | 2024-06-07 3:50PM EDT | 165.00 | 2.65 | 3.40 | 4.40 | 0.00 | - | 2 | 95 | 27.89% |
| TM250117P00170000 | 2024-06-03 12:10PM EDT | 170.00 | 2.82 | 4.50 | 5.70 | 0.00 | - | 2 | 34 | 27.92% |
| TM250117P00175000 | 2024-06-06 3:49PM EDT | 175.00 | 3.60 | 5.60 | 7.50 | 0.00 | - | 2 | 41 | 28.50% |
| TM250117P00180000 | 2024-06-13 12:28PM EDT | 180.00 | 6.70 | 7.10 | 7.80 | 0.00 | - | 1 | 131 | 25.67% |
| TM250117P00185000 | 2024-06-14 9:55AM EDT | 185.00 | 9.23 | 8.50 | 9.40 | +4.13 | +80.98% | 1 | 60 | 25.08% |
| TM250117P00190000 | 2024-06-13 12:45PM EDT | 190.00 | 9.50 | 10.40 | 11.20 | 0.00 | - | 1 | 29 | 24.43% |
| TM250117P00195000 | 2024-06-13 11:59AM EDT | 195.00 | 11.70 | 12.50 | 13.30 | 0.00 | - | 1 | 42 | 23.87% |
| TM250117P00200000 | 2024-06-14 2:29PM EDT | 200.00 | 15.43 | 14.80 | 15.80 | +1.03 | +7.15% | 2 | 79 | 23.54% |
| TM250117P00210000 | 2024-06-14 3:04PM EDT | 210.00 | 20.75 | 20.00 | 21.80 | +4.25 | +25.76% | 3 | 21 | 23.20% |
| TM250117P00220000 | 2024-06-05 3:45PM EDT | 220.00 | 20.30 | 26.90 | 29.30 | 0.00 | - | 2 | 122 | 23.83% |
| TM250117P00230000 | 2024-06-05 11:23AM EDT | 230.00 | 27.48 | 33.40 | 37.00 | 0.00 | - | 1 | 217 | 23.37% |
| TM250117P00240000 | 2024-05-13 1:36PM EDT | 240.00 | 28.50 | 35.00 | 38.10 | 0.00 | - | 1 | 37 | 0.00% |
| TM250117P00250000 | 2024-06-12 10:02AM EDT | 250.00 | 43.77 | 50.90 | 54.90 | 0.00 | - | 14 | 45 | 24.43% |
| TM250117P00260000 | 2024-06-11 3:34PM EDT | 260.00 | 54.50 | 60.90 | 64.90 | 0.00 | - | 1 | 0 | 27.20% |
| TM250117P00270000 | 2024-05-31 12:52PM EDT | 270.00 | 53.55 | 71.50 | 74.80 | 0.00 | - | 12 | 0 | 29.41% |
| TM250117P00280000 | 2023-10-04 11:20AM EDT | 280.00 | 111.50 | 88.50 | 93.50 | 0.00 | - | 2 | 0 | 53.90% |
© 2024 Yahoo. All rights reserved.