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 | 83.42% |
| TM240621C00150000 | 2024-03-27 9:53AM EDT | 150.00 | 103.00 | 75.10 | 79.00 | 0.00 | - | 4 | 4 | 53.13% |
| TM240621C00165000 | 2024-02-12 2:05PM EDT | 165.00 | 63.21 | 66.20 | 70.80 | 0.00 | - | 1 | 3 | 90.11% |
| TM240621C00170000 | 2024-02-21 3:19PM EDT | 170.00 | 58.23 | 82.50 | 87.30 | 0.00 | - | 2 | 6 | 170.98% |
| TM240621C00175000 | 2024-02-22 3:54PM EDT | 175.00 | 61.00 | 77.60 | 82.30 | 0.00 | - | 1 | 24 | 162.54% |
| TM240621C00180000 | 2024-03-15 1:09PM EDT | 180.00 | 54.68 | 62.50 | 66.90 | 0.00 | - | 1 | 2 | 117.07% |
| TM240621C00185000 | 2024-03-12 9:58AM EDT | 185.00 | 52.95 | 59.80 | 63.20 | 0.00 | - | 1 | 28 | 116.29% |
| TM240621C00190000 | 2024-03-04 10:46AM EDT | 190.00 | 55.60 | 52.00 | 56.20 | 0.00 | - | 1 | 14 | 100.72% |
| TM240621C00195000 | 2024-04-19 10:31AM EDT | 195.00 | 35.50 | 33.10 | 36.20 | 0.00 | - | 4 | 21 | 46.98% |
| TM240621C00200000 | 2024-04-24 11:49AM EDT | 200.00 | 36.05 | 29.20 | 30.40 | 0.00 | - | 3 | 36 | 38.68% |
| TM240621C00210000 | 2024-04-25 3:16PM EDT | 210.00 | 19.90 | 20.70 | 21.30 | 0.00 | - | 1 | 431 | 32.22% |
| TM240621C00220000 | 2024-04-23 2:26PM EDT | 220.00 | 16.67 | 13.50 | 13.90 | 0.00 | - | 26 | 439 | 29.22% |
| TM240621C00230000 | 2024-04-26 12:24PM EDT | 230.00 | 8.20 | 8.00 | 8.30 | +0.50 | +6.49% | 6 | 145 | 27.64% |
| TM240621C00240000 | 2024-04-26 3:18PM EDT | 240.00 | 4.43 | 4.30 | 4.60 | +0.33 | +8.05% | 5 | 184 | 27.03% |
| TM240621C00250000 | 2024-04-26 3:34PM EDT | 250.00 | 2.15 | 2.15 | 2.30 | +0.05 | +2.38% | 5 | 227 | 26.52% |
| TM240621C00260000 | 2024-04-26 11:41AM EDT | 260.00 | 1.15 | 1.05 | 1.20 | -0.84 | -42.21% | 1 | 127 | 27.12% |
| TM240621C00270000 | 2024-04-26 2:24PM EDT | 270.00 | 0.60 | 0.55 | 0.65 | -0.46 | -43.40% | 4 | 63 | 28.09% |
| TM240621C00280000 | 2024-04-25 3:18PM EDT | 280.00 | 0.40 | 0.25 | 0.75 | 0.00 | - | 1 | 34 | 33.48% |
| TM240621C00290000 | 2024-04-18 12:51PM EDT | 290.00 | 0.58 | 0.10 | 0.75 | 0.00 | - | 1 | 50 | 37.72% |
| TM240621C00300000 | 2024-04-25 11:49AM EDT | 300.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 2 | 110 | 38.72% |
| TM240621C00310000 | 2024-04-10 9:30AM EDT | 310.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 42.31% |
| TM240621C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 45.75% |
| TM240621C00340000 | 2024-04-08 10:59AM EDT | 340.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 2 | 52.15% |
| TM240621C00350000 | 2024-03-08 2:11PM EDT | 350.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 10 | 10 | 51.71% |
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 | 111.33% |
| TM240621P00100000 | 2023-11-07 11:41AM EDT | 100.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 95.21% |
| TM240621P00115000 | 2024-03-27 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 60.94% |
| TM240621P00120000 | 2023-11-07 10:49AM EDT | 120.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 2 | 0 | 85.99% |
| TM240621P00125000 | 2023-11-10 12:26PM EDT | 125.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | - | 1 | 81.10% |
| TM240621P00130000 | 2023-12-27 1:01PM EDT | 130.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 70.22% |
| TM240621P00135000 | 2024-02-06 10:42AM EDT | 135.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| TM240621P00140000 | 2024-02-08 11:22AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 61.87% |
| TM240621P00145000 | 2024-01-22 3:33PM EDT | 145.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 71.70% |
| TM240621P00150000 | 2024-01-22 12:16PM EDT | 150.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 54.00% |
| TM240621P00155000 | 2024-03-22 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 50.29% |
| TM240621P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 201 | 52.88% |
| TM240621P00165000 | 2024-04-23 2:26PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 48.95% |
| TM240621P00170000 | 2024-03-22 3:30PM EDT | 170.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 3 | 69 | 41.68% |
| TM240621P00175000 | 2024-04-25 9:35AM EDT | 175.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 15 | 30 | 41.33% |
| TM240621P00180000 | 2024-04-19 9:56AM EDT | 180.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 10 | 50 | 37.65% |
| TM240621P00185000 | 2024-04-19 9:42AM EDT | 185.00 | 0.50 | 0.15 | 0.85 | 0.00 | - | 15 | 92 | 34.96% |
| TM240621P00190000 | 2024-03-27 11:46AM EDT | 190.00 | 0.15 | 0.55 | 0.65 | 0.00 | - | 1 | 148 | 29.43% |
| TM240621P00195000 | 2024-04-25 10:20AM EDT | 195.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 10 | 32 | 28.04% |
| TM240621P00200000 | 2024-04-25 11:20AM EDT | 200.00 | 1.60 | 1.15 | 1.30 | 0.00 | - | 8 | 814 | 27.00% |
| TM240621P00210000 | 2024-04-26 11:21AM EDT | 210.00 | 2.65 | 2.55 | 2.70 | -0.45 | -14.52% | 2 | 703 | 25.20% |
| TM240621P00220000 | 2024-04-25 3:34PM EDT | 220.00 | 5.98 | 5.20 | 5.50 | 0.00 | - | 10 | 137 | 24.18% |
| TM240621P00230000 | 2024-04-26 12:15PM EDT | 230.00 | 10.00 | 9.60 | 10.00 | -0.70 | -6.54% | 6 | 147 | 23.14% |
| TM240621P00240000 | 2024-04-25 10:50AM EDT | 240.00 | 17.19 | 16.00 | 16.50 | -1.11 | -6.07% | 2 | 679 | 22.50% |
| TM240621P00250000 | 2024-04-24 11:36AM EDT | 250.00 | 19.54 | 23.90 | 24.90 | 0.00 | - | 1 | 29 | 23.47% |
| TM240621P00260000 | 2024-04-26 9:58AM EDT | 260.00 | 34.00 | 32.00 | 35.00 | +8.00 | +30.77% | 1 | 15 | 30.00% |
| TM240621P00270000 | 2024-04-26 10:06AM EDT | 270.00 | 44.47 | 42.50 | 45.20 | +22.67 | +103.99% | 3 | 27 | 36.62% |
© 2024 Yahoo. All rights reserved.