UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.60 +0.12 (+0.15%) GOLD FUTURES
2,323.20 -8.00 (-0.34%) DOW
38,846.64 -5.63 (-0.01%) Bitcoin GBP
50,508.79 +129.83 (+0.26%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00195000 | 2024-04-04 3:54PM EDT | 195.00 | 45.73 | 37.00 | 40.30 | 0.00 | - | 1 | 0 | 91.65% |
| TM240517C00200000 | 2024-04-25 9:49AM EDT | 200.00 | 24.10 | 30.20 | 33.70 | 0.00 | - | 1 | 3 | 58.50% |
| TM240517C00210000 | 2024-05-07 1:41PM EDT | 210.00 | 22.20 | 21.60 | 23.20 | -3.80 | -14.62% | 3 | 12 | 57.93% |
| TM240517C00220000 | 2024-05-07 2:10PM EDT | 220.00 | 13.50 | 13.10 | 13.80 | -3.70 | -21.51% | 39 | 176 | 43.42% |
| TM240517C00230000 | 2024-05-07 2:15PM EDT | 230.00 | 7.00 | 6.50 | 7.00 | -2.80 | -28.87% | 263 | 242 | 39.98% |
| TM240517C00240000 | 2024-05-07 2:13PM EDT | 240.00 | 3.00 | 2.80 | 3.50 | -1.50 | -33.33% | 248 | 1,348 | 43.19% |
| TM240517C00250000 | 2024-05-07 2:16PM EDT | 250.00 | 1.10 | 1.00 | 1.10 | -0.80 | -43.24% | 103 | 571 | 40.14% |
| TM240517C00260000 | 2024-05-07 2:06PM EDT | 260.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 68 | 625 | 42.92% |
| TM240517C00270000 | 2024-05-07 11:45AM EDT | 270.00 | 0.21 | 0.10 | 0.25 | -0.09 | -30.00% | 3 | 76 | 47.85% |
| TM240517C00280000 | 2024-04-25 11:49AM EDT | 280.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 116 | 52.54% |
| TM240517C00290000 | 2024-05-07 2:17PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 52.54% |
| TM240517C00300000 | 2024-05-06 3:21PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 59.38% |
| TM240517C00310000 | 2024-05-07 11:40AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | -0.25 | -83.33% | 1 | 11 | 86.13% |
| TM240517C00320000 | 2024-05-07 12:06PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 9 | 67.19% |
| TM240517C00340000 | 2024-05-03 1:47PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 78.13% |
| TM240517C00360000 | 2024-03-28 3:32PM EDT | 360.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 101.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00180000 | 2024-05-07 2:16PM EDT | 180.00 | 0.03 | 0.00 | 1.65 | -0.02 | -28.57% | 1 | 22 | 92.24% |
| TM240517P00185000 | 2024-04-23 2:24PM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 11 | 60.06% |
| TM240517P00195000 | 2024-05-07 12:48PM EDT | 195.00 | 0.05 | 0.05 | 0.10 | -0.20 | -66.67% | 6 | 23 | 46.00% |
| TM240517P00200000 | 2024-05-07 2:16PM EDT | 200.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 7 | 91 | 42.58% |
| TM240517P00210000 | 2024-05-07 1:10PM EDT | 210.00 | 0.45 | 0.45 | 0.50 | +0.20 | +80.00% | 36 | 314 | 38.57% |
| TM240517P00220000 | 2024-05-07 2:12PM EDT | 220.00 | 1.75 | 1.65 | 2.00 | +0.55 | +45.83% | 163 | 306 | 38.49% |
| TM240517P00230000 | 2024-05-07 1:42PM EDT | 230.00 | 5.08 | 4.90 | 5.20 | +1.50 | +41.67% | 36 | 889 | 36.19% |
| TM240517P00240000 | 2024-05-07 12:50PM EDT | 240.00 | 10.83 | 10.90 | 11.60 | +2.16 | +24.91% | 2 | 394 | 38.22% |
| TM240517P00250000 | 2024-05-06 3:50PM EDT | 250.00 | 16.00 | 19.10 | 20.20 | 0.00 | - | 20 | 133 | 43.34% |
| TM240517P00260000 | 2024-04-25 10:40AM EDT | 260.00 | 35.10 | 26.70 | 30.60 | 0.00 | - | 1 | 40 | 61.52% |
| TM240517P00270000 | 2024-04-24 11:55AM EDT | 270.00 | 37.90 | 36.60 | 40.40 | 0.00 | - | 1 | 0 | 71.88% |
© 2024 Yahoo. All rights reserved.