Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00210000 | 2024-05-17 3:51PM EDT | 2024-05-17 | 9.70 | 8.40 | 10.10 | +3.40 | +53.97% | 6 | 20 | 66.70% |
| TM240621C00210000 | 2024-05-17 11:03AM EDT | 2024-06-21 | 13.90 | 12.30 | 13.00 | +4.20 | +43.30% | 205 | 475 | 26.28% |
| TM240719C00210000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 14.88 | 12.80 | 15.30 | +2.47 | +19.90% | 5 | 58 | 26.88% |
| TM241018C00210000 | 2024-05-14 11:26AM EDT | 2024-10-18 | 18.85 | 19.80 | 23.30 | 0.00 | - | 1 | 3 | 32.28% |
| TM250117C00210000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 25.71 | 24.90 | 27.10 | +1.59 | +6.59% | 3 | 84 | 31.16% |
| TM260116C00210000 | 2024-05-06 11:16AM EDT | 2026-01-16 | 51.78 | 37.20 | 41.50 | 0.00 | - | 1 | 15 | 33.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00210000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 22 | 561 | 44.73% |
| TM240621P00210000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 1.82 | 1.65 | 1.90 | -0.96 | -34.53% | 10 | 820 | 20.23% |
| TM240719P00210000 | 2024-05-17 9:31AM EDT | 2024-07-19 | 3.47 | 2.95 | 3.40 | -0.73 | -17.38% | 1 | 273 | 20.24% |
| TM241018P00210000 | 2024-05-16 3:07PM EDT | 2024-10-18 | 9.00 | 7.50 | 8.80 | 0.00 | - | 1 | 86 | 23.49% |
| TM250117P00210000 | 2024-05-14 10:20AM EDT | 2025-01-17 | 12.30 | 10.10 | 11.60 | 0.00 | - | 2 | 15 | 22.79% |
| TM260116P00210000 | 2024-04-25 9:35AM EDT | 2026-01-16 | 20.10 | 19.10 | 23.00 | 0.00 | - | 1 | 10 | 25.04% |
© 2024 Yahoo. All rights reserved.