UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.88 -0.75 (-0.91%) GOLD FUTURES
2,305.80 -51.90 (-2.20%) DOW
37,965.30 -420.79 (-1.10%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018C00150000 | 2024-04-03 11:41AM EDT | 150.00 | 94.10 | 79.60 | 83.80 | 0.00 | - | 1 | 2 | 51.25% |
| TM241018C00190000 | 2024-03-05 10:53AM EDT | 190.00 | 64.43 | 58.50 | 61.40 | 0.00 | - | - | 1 | 67.07% |
| TM241018C00200000 | 2024-04-29 2:42PM EDT | 200.00 | 36.41 | 35.10 | 38.30 | 0.00 | - | 4 | 30 | 36.73% |
| TM241018C00220000 | 2024-04-22 3:19PM EDT | 220.00 | 24.50 | 21.00 | 24.30 | 0.00 | - | 1 | 6 | 32.73% |
| TM241018C00230000 | 2024-04-29 2:05PM EDT | 230.00 | 16.30 | 15.30 | 18.20 | 0.00 | - | 2 | 9 | 30.63% |
| TM241018C00240000 | 2024-04-30 10:20AM EDT | 240.00 | 13.00 | 10.40 | 13.00 | +0.60 | +4.84% | 1 | 22 | 28.72% |
| TM241018C00250000 | 2024-04-25 1:06PM EDT | 250.00 | 7.90 | 8.60 | 9.40 | 0.00 | - | 6 | 46 | 28.07% |
| TM241018C00260000 | 2024-04-23 10:41AM EDT | 260.00 | 6.70 | 6.10 | 6.70 | 0.00 | - | 1 | 93 | 27.69% |
| TM241018C00270000 | 2024-04-29 12:32PM EDT | 270.00 | 3.90 | 4.10 | 4.60 | 0.00 | - | 1 | 66 | 27.20% |
| TM241018C00280000 | 2024-04-29 9:39AM EDT | 280.00 | 2.72 | 2.85 | 3.30 | 0.00 | - | 6 | 49 | 27.39% |
| TM241018C00290000 | 2024-04-19 1:54PM EDT | 290.00 | 2.65 | 0.25 | 2.20 | 0.00 | - | 2 | 27 | 27.08% |
| TM241018C00300000 | 2024-04-30 9:30AM EDT | 300.00 | 1.80 | 1.30 | 1.60 | +0.05 | +2.86% | 1 | 40 | 27.49% |
| TM241018C00310000 | 2024-04-18 9:30AM EDT | 310.00 | 1.70 | 0.95 | 1.15 | 0.00 | - | 1 | 10 | 27.80% |
| TM241018C00320000 | 2024-04-29 1:28PM EDT | 320.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 5 | 5 | 28.57% |
| TM241018C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 40.33% |
| TM241018C00350000 | 2024-04-03 12:46PM EDT | 350.00 | 1.35 | 0.00 | 2.45 | 0.00 | - | 3 | 5 | 42.02% |
| TM241018C00360000 | 2024-04-16 9:47AM EDT | 360.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 5 | 10 | 43.81% |
| TM241018C00370000 | 2024-04-01 9:31AM EDT | 370.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | - | 10 | 45.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018P00130000 | 2024-04-25 10:05AM EDT | 130.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 1 | 57.30% |
| TM241018P00135000 | 2024-02-23 4:30PM EDT | 135.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 42.70% |
| TM241018P00145000 | 2024-04-19 9:30AM EDT | 145.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 49.01% |
| TM241018P00150000 | 2024-03-25 1:07PM EDT | 150.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 3 | 3 | 35.65% |
| TM241018P00155000 | 2024-02-29 3:21PM EDT | 155.00 | 0.91 | 0.10 | 2.55 | 0.00 | - | 1 | 1 | 43.38% |
| TM241018P00160000 | 2024-04-29 10:05AM EDT | 160.00 | 0.61 | 0.15 | 1.70 | 0.00 | - | 112 | 162 | 36.54% |
| TM241018P00165000 | 2024-03-04 10:30AM EDT | 165.00 | 1.10 | 0.60 | 1.30 | 0.00 | - | 1 | 1 | 31.87% |
| TM241018P00170000 | 2024-03-04 10:30AM EDT | 170.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 30.51% |
| TM241018P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 1.90 | 1.45 | 2.00 | -0.03 | -1.55% | 10 | 22 | 27.82% |
| TM241018P00185000 | 2024-04-30 9:30AM EDT | 185.00 | 2.30 | 2.15 | 2.50 | 0.00 | - | 1 | 22 | 27.12% |
| TM241018P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 2.90 | 2.05 | 3.10 | -0.20 | -6.45% | 1 | 28 | 26.41% |
| TM241018P00195000 | 2024-04-30 1:42PM EDT | 195.00 | 3.70 | 3.60 | 3.90 | +0.10 | +2.78% | 8 | 57 | 25.91% |
| TM241018P00200000 | 2024-04-30 12:33PM EDT | 200.00 | 4.70 | 2.35 | 6.50 | +0.05 | +1.08% | 4 | 106 | 29.02% |
| TM241018P00210000 | 2024-04-29 1:15PM EDT | 210.00 | 7.12 | 7.00 | 7.40 | 0.00 | - | 1 | 68 | 24.53% |
| TM241018P00220000 | 2024-04-30 2:29PM EDT | 220.00 | 10.60 | 10.30 | 11.70 | -0.60 | -5.36% | 27 | 49 | 25.10% |
| TM241018P00230000 | 2024-04-26 11:06AM EDT | 230.00 | 16.00 | 14.50 | 16.10 | 0.00 | - | 1 | 22 | 24.09% |
| TM241018P00240000 | 2024-04-29 11:21AM EDT | 240.00 | 20.50 | 19.60 | 22.30 | 0.00 | - | 1 | 1 | 24.35% |
| TM241018P00250000 | 2024-04-16 10:12AM EDT | 250.00 | 23.00 | 26.30 | 28.80 | 0.00 | - | 1 | 115 | 23.54% |
| TM241018P00260000 | 2024-03-08 4:41PM EDT | 260.00 | 26.70 | 26.00 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| TM241018P00270000 | 2024-04-26 10:06AM EDT | 270.00 | 45.07 | 41.50 | 44.90 | 0.00 | - | 3 | 3 | 23.21% |
© 2024 Yahoo. All rights reserved.