Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
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 | 179.10% |
| TM250117C00125000 | 2023-12-11 4:05PM EDT | 125.00 | 67.80 | 71.50 | 76.50 | 0.00 | - | 2 | 2 | 0.00% |
| TM250117C00130000 | 2024-04-29 9:53AM EDT | 130.00 | 101.35 | 84.90 | 89.10 | 0.00 | - | 1 | 1 | 84.60% |
| TM250117C00135000 | 2024-04-25 9:48AM EDT | 135.00 | 92.00 | 82.50 | 86.90 | 0.00 | - | - | 0 | 86.90% |
| TM250117C00140000 | 2024-06-20 2:15PM EDT | 140.00 | 58.10 | 63.90 | 67.90 | 0.00 | - | 1 | 3 | 49.65% |
| TM250117C00145000 | 2023-10-12 11:07AM EDT | 145.00 | 47.10 | 49.40 | 54.00 | 0.00 | - | 1 | 2 | 0.00% |
| TM250117C00150000 | 2024-06-26 1:28PM EDT | 150.00 | 56.50 | 56.50 | 58.70 | -14.91 | -20.88% | 2 | 20 | 45.24% |
| TM250117C00160000 | 2024-06-07 3:00PM EDT | 160.00 | 51.80 | 47.10 | 49.90 | 0.00 | - | 5 | 15 | 41.62% |
| TM250117C00165000 | 2023-12-01 1:31PM EDT | 165.00 | 39.40 | 30.00 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
| TM250117C00170000 | 2024-06-13 11:23AM EDT | 170.00 | 38.01 | 39.00 | 40.00 | 0.00 | - | 1 | 6 | 35.08% |
| TM250117C00175000 | 2024-06-20 1:59PM EDT | 175.00 | 29.20 | 35.00 | 37.50 | 0.00 | - | 2 | 4 | 36.99% |
| TM250117C00180000 | 2024-06-24 9:36AM EDT | 180.00 | 27.80 | 31.70 | 33.00 | 0.00 | - | 2 | 30 | 34.39% |
| TM250117C00185000 | 2024-06-25 9:42AM EDT | 185.00 | 30.00 | 27.90 | 29.30 | +6.75 | +29.03% | 1 | 14 | 33.17% |
| TM250117C00190000 | 2024-06-26 9:34AM EDT | 190.00 | 25.34 | 24.60 | 25.70 | +5.66 | +28.76% | 1 | 24 | 31.88% |
| TM250117C00195000 | 2024-06-26 12:33PM EDT | 195.00 | 22.00 | 21.40 | 23.30 | +2.63 | +13.58% | 11 | 56 | 32.37% |
| TM250117C00200000 | 2024-06-26 10:55AM EDT | 200.00 | 19.93 | 18.90 | 20.10 | +3.39 | +20.50% | 3 | 96 | 31.15% |
| TM250117C00210000 | 2024-06-26 12:44PM EDT | 210.00 | 14.00 | 13.80 | 14.50 | +3.93 | +39.03% | 1 | 93 | 29.07% |
| TM250117C00220000 | 2024-06-25 11:14AM EDT | 220.00 | 10.80 | 10.00 | 11.00 | +2.60 | +31.71% | 5 | 158 | 29.11% |
| TM250117C00230000 | 2024-06-26 2:01PM EDT | 230.00 | 7.20 | 7.00 | 7.80 | +1.83 | +34.08% | 1 | 122 | 28.35% |
| TM250117C00240000 | 2024-06-26 2:02PM EDT | 240.00 | 4.90 | 4.80 | 5.20 | +1.00 | +25.64% | 1 | 152 | 27.33% |
| TM250117C00250000 | 2024-06-25 3:30PM EDT | 250.00 | 3.68 | 2.95 | 3.60 | +1.38 | +60.00% | 2 | 117 | 27.15% |
| TM250117C00260000 | 2024-06-25 11:41AM EDT | 260.00 | 2.60 | 2.10 | 2.50 | +0.80 | +44.44% | 1 | 124 | 27.14% |
| TM250117C00270000 | 2024-06-20 11:03AM EDT | 270.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 70 | 31.32% |
| TM250117C00280000 | 2024-06-26 11:50AM EDT | 280.00 | 0.50 | 0.85 | 1.30 | -1.20 | -70.59% | 1 | 55 | 27.80% |
| TM250117C00290000 | 2024-06-26 1:47PM EDT | 290.00 | 0.85 | 0.55 | 1.00 | +0.06 | +7.59% | 8 | 22 | 28.47% |
| TM250117C00300000 | 2024-06-24 12:20PM EDT | 300.00 | 0.48 | 0.25 | 0.90 | 0.00 | - | 1 | 57 | 29.91% |
| TM250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 2.45 | 0.65 | 1.00 | 0.00 | - | 1 | 75 | 32.46% |
| TM250117C00320000 | 2024-05-31 9:30AM EDT | 320.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 32.61% |
| TM250117C00330000 | 2024-05-31 9:37AM EDT | 330.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 52 | 34.33% |
| TM250117C00340000 | 2024-05-28 2:46PM EDT | 340.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 35.99% |
| TM250117C00350000 | 2024-06-17 9:30AM EDT | 350.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 37 | 37.57% |
| TM250117C00360000 | 2024-05-29 11:52AM EDT | 360.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 25 | 109 | 36.72% |
| TM250117C00370000 | 2024-06-12 9:30AM EDT | 370.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 38.11% |
| TM250117C00380000 | 2024-05-10 9:32AM EDT | 380.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 39.48% |
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 | 52.39% |
| TM250117P00095000 | 2023-12-21 4:50PM EDT | 95.00 | 0.90 | 0.00 | 4.90 | 0.00 | - | 18 | 30 | 70.45% |
| TM250117P00100000 | 2024-04-24 11:22AM EDT | 100.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 8 | 1,167 | 54.64% |
| TM250117P00105000 | 2023-12-04 4:57PM EDT | 105.00 | 1.13 | 0.00 | 10.00 | 0.00 | - | 2 | 0 | 75.92% |
| TM250117P00110000 | 2023-12-19 4:23PM EDT | 110.00 | 2.45 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 57.79% |
| TM250117P00115000 | 2024-06-26 9:30AM EDT | 115.00 | 0.75 | 0.00 | 1.00 | -1.00 | -57.14% | 3 | 1 | 45.09% |
| TM250117P00120000 | 2023-12-20 3:09PM EDT | 120.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 51.97% |
| TM250117P00125000 | 2024-06-10 12:22PM EDT | 125.00 | 0.75 | 0.10 | 1.80 | 0.00 | - | 1 | 59 | 44.81% |
| TM250117P00130000 | 2024-06-10 9:35AM EDT | 130.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 2 | 258 | 35.44% |
| TM250117P00135000 | 2024-06-24 11:06AM EDT | 135.00 | 0.60 | 0.30 | 1.15 | 0.00 | - | 1 | 60 | 35.05% |
| TM250117P00140000 | 2024-06-17 3:38PM EDT | 140.00 | 1.40 | 0.60 | 1.10 | 0.00 | - | 3 | 75 | 32.12% |
| TM250117P00145000 | 2024-06-14 1:47PM EDT | 145.00 | 1.60 | 1.05 | 1.35 | 0.00 | - | 5 | 35 | 31.04% |
| TM250117P00150000 | 2024-06-25 1:18PM EDT | 150.00 | 1.24 | 1.35 | 1.95 | -0.37 | -22.98% | 2 | 140 | 31.34% |
| TM250117P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 2.50 | 1.75 | 2.40 | 0.00 | - | 1 | 116 | 30.45% |
| TM250117P00160000 | 2024-06-24 11:29AM EDT | 160.00 | 2.60 | 2.10 | 4.20 | 0.00 | - | 12 | 44 | 33.45% |
| TM250117P00165000 | 2024-06-25 9:43AM EDT | 165.00 | 3.00 | 2.85 | 3.20 | -1.20 | -28.57% | 5 | 96 | 27.59% |
| TM250117P00170000 | 2024-06-03 12:10PM EDT | 170.00 | 2.82 | 3.60 | 4.10 | 0.00 | - | 2 | 34 | 27.23% |
| TM250117P00175000 | 2024-06-26 10:20AM EDT | 175.00 | 4.40 | 4.60 | 5.50 | -1.54 | -25.93% | 1 | 53 | 27.61% |
| TM250117P00180000 | 2024-06-21 10:27AM EDT | 180.00 | 4.95 | 5.70 | 7.40 | -3.38 | -40.58% | 1 | 132 | 28.47% |
| TM250117P00185000 | 2024-06-25 11:41AM EDT | 185.00 | 6.15 | 7.00 | 8.00 | -3.85 | -38.50% | 1 | 61 | 26.26% |
| TM250117P00190000 | 2024-06-26 12:16PM EDT | 190.00 | 8.80 | 8.60 | 9.60 | -0.66 | -6.98% | 2 | 33 | 25.69% |
| TM250117P00195000 | 2024-06-26 2:28PM EDT | 195.00 | 10.60 | 10.40 | 10.80 | -0.97 | -8.38% | 2 | 45 | 24.03% |
| TM250117P00200000 | 2024-06-26 1:06PM EDT | 200.00 | 12.70 | 12.50 | 13.60 | -4.00 | -23.95% | 11 | 83 | 24.70% |
| TM250117P00210000 | 2024-06-24 12:50PM EDT | 210.00 | 16.11 | 17.60 | 18.80 | -2.78 | -14.72% | 1 | 25 | 24.02% |
| TM250117P00220000 | 2024-06-17 10:05AM EDT | 220.00 | 29.50 | 22.50 | 24.70 | 0.00 | - | 1 | 121 | 22.75% |
| TM250117P00230000 | 2024-06-17 11:46AM EDT | 230.00 | 37.80 | 30.30 | 32.50 | 0.00 | - | 11 | 216 | 23.23% |
| TM250117P00240000 | 2024-05-13 1:36PM EDT | 240.00 | 28.50 | 35.00 | 38.10 | 0.00 | - | 1 | 37 | 15.09% |
| TM250117P00250000 | 2024-06-18 11:43AM EDT | 250.00 | 56.00 | 46.00 | 49.70 | 0.00 | - | 1 | 6 | 23.72% |
| TM250117P00260000 | 2024-06-11 3:34PM EDT | 260.00 | 54.50 | 55.30 | 59.10 | 0.00 | - | 1 | 0 | 24.63% |
| TM250117P00270000 | 2024-05-31 12:52PM EDT | 270.00 | 53.55 | 65.50 | 69.10 | 0.00 | - | 12 | 0 | 27.26% |
| TM250117P00280000 | 2023-10-04 11:20AM EDT | 280.00 | 111.50 | 88.50 | 93.50 | 0.00 | - | 2 | 0 | 58.06% |
© 2024 Yahoo. All rights reserved.