Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621C00140000 | 2024-03-26 3:50PM EDT | 140.00 | 113.80 | 84.00 | 88.50 | 0.00 | - | 2 | 2 | 212.11% |
| TM240621C00150000 | 2024-03-27 9:53AM EDT | 150.00 | 103.00 | 75.10 | 79.00 | 0.00 | - | 4 | 4 | 195.17% |
| TM240621C00165000 | 2024-02-12 2:05PM EDT | 165.00 | 63.21 | 66.20 | 70.80 | 0.00 | - | 1 | 3 | 206.96% |
| TM240621C00170000 | 2024-02-21 3:19PM EDT | 170.00 | 58.23 | 82.50 | 87.30 | 0.00 | - | 2 | 6 | 330.68% |
| TM240621C00175000 | 2024-02-22 3:54PM EDT | 175.00 | 61.00 | 77.60 | 82.30 | 0.00 | - | 1 | 24 | 314.55% |
| TM240621C00180000 | 2024-03-15 1:09PM EDT | 180.00 | 54.68 | 62.50 | 66.90 | 0.00 | - | 1 | 2 | 237.49% |
| TM240621C00185000 | 2024-03-12 9:58AM EDT | 185.00 | 52.95 | 59.80 | 63.20 | 0.00 | - | 1 | 28 | 233.87% |
| TM240621C00190000 | 2024-03-04 10:46AM EDT | 190.00 | 55.60 | 52.00 | 56.20 | 0.00 | - | 1 | 14 | 206.23% |
| TM240621C00195000 | 2024-05-23 1:43PM EDT | 195.00 | 21.50 | 21.30 | 24.60 | 0.00 | - | 2 | 26 | 48.49% |
| TM240621C00200000 | 2024-05-29 12:39PM EDT | 200.00 | 16.50 | 17.80 | 19.60 | 0.00 | - | 1 | 37 | 40.88% |
| TM240621C00210000 | 2024-05-30 3:04PM EDT | 210.00 | 8.60 | 9.60 | 10.10 | +0.46 | +5.65% | 1 | 884 | 27.83% |
| TM240621C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 3.55 | 3.40 | 3.70 | +0.85 | +31.48% | 14 | 648 | 23.71% |
| TM240621C00230000 | 2024-05-31 3:56PM EDT | 230.00 | 0.95 | 0.80 | 1.05 | +0.20 | +26.67% | 109 | 533 | 23.93% |
| TM240621C00240000 | 2024-05-31 3:06PM EDT | 240.00 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 10 | 455 | 26.66% |
| TM240621C00250000 | 2024-05-31 12:43PM EDT | 250.00 | 0.20 | 0.05 | 0.35 | +0.04 | +25.00% | 10 | 520 | 35.01% |
| TM240621C00260000 | 2024-05-21 3:23PM EDT | 260.00 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 1 | 158 | 38.77% |
| TM240621C00270000 | 2024-05-24 11:39AM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 70 | 56.32% |
| TM240621C00280000 | 2024-05-21 2:15PM EDT | 280.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 1 | 34 | 68.90% |
| TM240621C00290000 | 2024-04-18 12:51PM EDT | 290.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 77.25% |
| TM240621C00300000 | 2024-05-24 9:30AM EDT | 300.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 109 | 84.08% |
| TM240621C00310000 | 2024-05-09 10:33AM EDT | 310.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 77.44% |
| TM240621C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TM240621C00340000 | 2024-04-08 10:59AM EDT | 340.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 74.22% |
| TM240621C00350000 | 2024-03-08 2:11PM EDT | 350.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 10 | 10 | 93.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621P00090000 | 2024-04-15 10:45AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 179.59% |
| TM240621P00095000 | 2024-05-21 12:21PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 202.15% |
| TM240621P00100000 | 2023-11-07 11:41AM EDT | 100.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 152.73% |
| TM240621P00115000 | 2024-03-27 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 96.09% |
| TM240621P00120000 | 2023-11-07 10:49AM EDT | 120.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 2 | 0 | 136.52% |
| TM240621P00125000 | 2023-11-10 12:26PM EDT | 125.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | - | 1 | 128.22% |
| TM240621P00130000 | 2023-12-27 1:01PM EDT | 130.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 110.45% |
| TM240621P00135000 | 2024-02-06 10:42AM EDT | 135.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| TM240621P00140000 | 2024-02-08 11:22AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 96.29% |
| TM240621P00145000 | 2024-01-22 3:33PM EDT | 145.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 111.62% |
| TM240621P00150000 | 2024-01-22 12:16PM EDT | 150.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 83.01% |
| TM240621P00155000 | 2024-03-22 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 76.66% |
| TM240621P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 25.00% |
| TM240621P00165000 | 2024-05-07 3:03PM EDT | 165.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 64.40% |
| TM240621P00170000 | 2024-05-30 10:20AM EDT | 170.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 2 | 71 | 68.46% |
| TM240621P00175000 | 2024-05-20 1:47PM EDT | 175.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 45 | 52.00% |
| TM240621P00180000 | 2024-05-16 3:07PM EDT | 180.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 5 | 56 | 54.22% |
| TM240621P00185000 | 2024-05-24 11:12AM EDT | 185.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 2 | 93 | 47.95% |
| TM240621P00190000 | 2024-05-30 10:36AM EDT | 190.00 | 0.50 | 0.25 | 0.50 | +0.15 | +42.86% | 1 | 215 | 37.89% |
| TM240621P00195000 | 2024-05-30 9:33AM EDT | 195.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 74 | 32.06% |
| TM240621P00200000 | 2024-05-31 9:52AM EDT | 200.00 | 0.72 | 0.50 | 0.75 | -0.18 | -20.00% | 2 | 4,395 | 29.15% |
| TM240621P00210000 | 2024-05-31 12:47PM EDT | 210.00 | 1.95 | 1.75 | 2.00 | -0.85 | -30.36% | 12 | 862 | 24.35% |
| TM240621P00220000 | 2024-05-31 3:59PM EDT | 220.00 | 5.60 | 5.50 | 5.80 | -1.93 | -25.63% | 4 | 413 | 21.77% |
| TM240621P00230000 | 2024-05-29 10:04AM EDT | 230.00 | 15.10 | 12.70 | 13.60 | 0.00 | - | 1 | 138 | 24.40% |
| TM240621P00240000 | 2024-05-23 2:28PM EDT | 240.00 | 25.03 | 21.60 | 24.60 | 0.00 | - | 1 | 602 | 43.85% |
| TM240621P00250000 | 2024-05-14 12:59PM EDT | 250.00 | 33.30 | 31.70 | 34.00 | 0.00 | - | 1 | 1 | 49.51% |
| TM240621P00260000 | 2024-05-06 10:25AM EDT | 260.00 | 25.95 | 40.90 | 44.70 | 0.00 | - | 9 | 0 | 65.63% |
| TM240621P00270000 | 2024-05-06 10:25AM EDT | 270.00 | 35.45 | 51.70 | 53.90 | 0.00 | - | 9 | 0 | 66.46% |
© 2024 Yahoo. All rights reserved.