Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240517C00200000 | 2024-04-25 9:49AM EDT | 200.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240517C00210000 | 2024-04-17 1:43PM EDT | 210.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240517C00220000 | 2024-04-29 3:33PM EDT | 220.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TM240517C00230000 | 2024-04-29 3:58PM EDT | 230.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
| TM240517C00240000 | 2024-04-29 3:28PM EDT | 240.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 6.25% |
| TM240517C00250000 | 2024-04-29 3:59PM EDT | 250.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TM240517C00260000 | 2024-04-29 10:03AM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TM240517C00270000 | 2024-04-26 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TM240517C00280000 | 2024-04-25 11:49AM EDT | 280.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TM240517C00290000 | 2024-04-18 3:37PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TM240517C00300000 | 2024-04-08 9:30AM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TM240517C00310000 | 2024-04-02 12:44PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TM240517C00320000 | 2024-04-09 9:30AM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TM240517C00340000 | 2024-04-19 12:26PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TM240517C00360000 | 2024-03-28 3:32PM EDT | 360.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 81.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00185000 | 2024-04-23 2:24PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TM240517P00195000 | 2024-04-25 3:23PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TM240517P00200000 | 2024-04-29 3:08PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TM240517P00210000 | 2024-04-29 3:10PM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TM240517P00220000 | 2024-04-29 3:06PM EDT | 220.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TM240517P00230000 | 2024-04-29 3:54PM EDT | 230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| TM240517P00240000 | 2024-04-29 11:13AM EDT | 240.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TM240517P00250000 | 2024-04-29 10:29AM EDT | 250.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TM240517P00260000 | 2024-04-25 10:40AM EDT | 260.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TM240517P00270000 | 2024-04-24 11:55AM EDT | 270.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.