Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117C00090000 | 2023-10-30 12:34PM EDT | 90.00 | 82.00 | 99.00 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| TM250117C00100000 | 2024-04-04 3:59PM EDT | 100.00 | 141.12 | 126.50 | 131.20 | 0.00 | - | 1 | 1 | 62.57% |
| TM250117C00125000 | 2023-12-11 4:05PM EDT | 125.00 | 67.80 | 71.50 | 76.50 | 0.00 | - | 2 | 2 | 0.00% |
| TM250117C00130000 | 2024-04-26 2:39PM EDT | 130.00 | 100.30 | 98.00 | 102.50 | +27.53 | +37.83% | 2 | 4 | 51.07% |
| TM250117C00135000 | 2024-04-25 9:48AM EDT | 135.00 | 92.00 | 93.30 | 98.00 | 0.00 | - | - | 0 | 57.45% |
| TM250117C00140000 | 2024-04-04 3:59PM EDT | 140.00 | 103.12 | 88.50 | 93.00 | 0.00 | - | 1 | 6 | 54.35% |
| TM250117C00145000 | 2023-10-12 11:07AM EDT | 145.00 | 47.10 | 49.40 | 54.00 | 0.00 | - | 1 | 2 | 0.00% |
| TM250117C00150000 | 2024-03-13 10:41AM EDT | 150.00 | 85.79 | 96.30 | 100.40 | 0.00 | - | 2 | 17 | 82.43% |
| TM250117C00160000 | 2024-04-12 2:44PM EDT | 160.00 | 88.50 | 70.80 | 74.70 | 0.00 | - | 2 | 12 | 46.89% |
| TM250117C00165000 | 2023-12-01 1:31PM EDT | 165.00 | 39.40 | 30.00 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
| TM250117C00170000 | 2024-03-26 2:03PM EDT | 170.00 | 88.20 | 60.30 | 64.10 | 0.00 | - | 2 | 4 | 39.96% |
| TM250117C00175000 | 2024-02-22 10:35AM EDT | 175.00 | 65.45 | 82.50 | 86.80 | 0.00 | - | 2 | 2 | 82.47% |
| TM250117C00180000 | 2024-04-05 3:16PM EDT | 180.00 | 68.90 | 54.30 | 57.20 | 0.00 | - | 1 | 26 | 40.55% |
| TM250117C00185000 | 2024-02-06 10:57AM EDT | 185.00 | 42.00 | 67.00 | 71.40 | 0.00 | - | 2 | 13 | 65.71% |
| TM250117C00190000 | 2024-04-25 2:22PM EDT | 190.00 | 45.55 | 46.40 | 49.50 | 0.00 | - | 6 | 25 | 38.75% |
| TM250117C00195000 | 2024-04-15 10:35AM EDT | 195.00 | 59.54 | 42.80 | 44.30 | 0.00 | - | 1 | 29 | 35.49% |
| TM250117C00200000 | 2024-04-12 10:09AM EDT | 200.00 | 54.60 | 39.10 | 40.30 | 0.00 | - | 2 | 49 | 34.12% |
| TM250117C00210000 | 2024-04-25 12:03PM EDT | 210.00 | 31.40 | 32.10 | 34.60 | 0.00 | - | 1 | 82 | 34.25% |
| TM250117C00220000 | 2024-04-19 3:27PM EDT | 220.00 | 28.70 | 25.90 | 28.90 | 0.00 | - | 1 | 54 | 33.50% |
| TM250117C00230000 | 2024-04-26 12:00PM EDT | 230.00 | 21.10 | 20.70 | 22.90 | -3.70 | -14.92% | 20 | 51 | 31.60% |
| TM250117C00240000 | 2024-04-25 9:51AM EDT | 240.00 | 16.00 | 16.50 | 18.20 | 0.00 | - | 10 | 169 | 30.62% |
| TM250117C00250000 | 2024-04-25 2:07PM EDT | 250.00 | 12.50 | 11.90 | 14.40 | 0.00 | - | 2 | 115 | 30.02% |
| TM250117C00260000 | 2024-04-25 1:06PM EDT | 260.00 | 9.64 | 8.90 | 11.40 | +0.01 | +0.10% | 1 | 127 | 29.72% |
| TM250117C00270000 | 2024-04-09 10:44AM EDT | 270.00 | 16.50 | 6.60 | 8.30 | 0.00 | - | 1 | 64 | 28.49% |
| TM250117C00280000 | 2024-04-19 1:08PM EDT | 280.00 | 6.80 | 5.60 | 6.50 | 0.00 | - | 1 | 39 | 28.49% |
| TM250117C00290000 | 2024-04-25 9:35AM EDT | 290.00 | 4.36 | 4.20 | 4.90 | 0.00 | - | 1 | 22 | 28.19% |
| TM250117C00300000 | 2024-04-26 11:45AM EDT | 300.00 | 3.41 | 3.20 | 3.80 | -0.59 | -14.75% | 1 | 40 | 28.25% |
| TM250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 2.45 | 2.10 | 3.80 | -0.75 | -23.44% | 1 | 74 | 30.41% |
| TM250117C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 1.95 | 1.85 | 2.90 | -1.15 | -37.10% | 1 | 6 | 30.18% |
| TM250117C00330000 | 2024-04-26 9:30AM EDT | 330.00 | 1.55 | 1.45 | 2.00 | -0.45 | -22.50% | 2 | 30 | 29.33% |
| TM250117C00340000 | 2024-04-26 9:30AM EDT | 340.00 | 1.40 | 1.05 | 1.45 | +0.44 | +45.83% | 1 | 1 | 28.98% |
| TM250117C00350000 | 2024-04-10 1:20PM EDT | 350.00 | 2.62 | 0.95 | 1.35 | 0.00 | - | 1 | 25 | 30.10% |
| TM250117C00360000 | 2024-04-25 1:51PM EDT | 360.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 1 | 54 | 30.88% |
| TM250117C00370000 | 2024-04-12 3:23PM EDT | 370.00 | 1.65 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 32.54% |
| TM250117C00380000 | 2024-04-09 12:15PM EDT | 380.00 | 1.70 | 0.20 | 0.80 | 0.00 | - | - | 6 | 31.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM250117P00090000 | 2024-03-21 3:24PM EDT | 90.00 | 2.11 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 51.07% |
| TM250117P00095000 | 2023-12-21 4:50PM EDT | 95.00 | 0.90 | 0.00 | 4.90 | 0.00 | - | 18 | 30 | 68.13% |
| TM250117P00100000 | 2024-04-24 11:22AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 1,167 | 51.00% |
| TM250117P00105000 | 2023-12-04 4:57PM EDT | 105.00 | 1.13 | 0.00 | 10.00 | 0.00 | - | 2 | 0 | 73.63% |
| TM250117P00110000 | 2023-12-19 4:23PM EDT | 110.00 | 2.45 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 57.15% |
| TM250117P00115000 | 2023-12-13 11:28AM EDT | 115.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.20% |
| TM250117P00120000 | 2023-12-20 3:09PM EDT | 120.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 52.25% |
| TM250117P00125000 | 2024-02-29 10:51AM EDT | 125.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 20 | 58 | 57.79% |
| TM250117P00130000 | 2024-04-18 9:47AM EDT | 130.00 | 0.60 | 0.40 | 1.95 | 0.00 | - | 30 | 226 | 44.01% |
| TM250117P00135000 | 2024-01-24 12:50PM EDT | 135.00 | 1.77 | 0.00 | 3.20 | 0.00 | - | 10 | 59 | 46.99% |
| TM250117P00140000 | 2024-02-02 10:30AM EDT | 140.00 | 2.10 | 0.00 | 4.00 | 0.00 | - | 1 | 72 | 47.19% |
| TM250117P00145000 | 2024-03-22 1:29PM EDT | 145.00 | 0.74 | 0.85 | 1.50 | 0.00 | - | 2 | 33 | 34.55% |
| TM250117P00150000 | 2024-04-22 9:44AM EDT | 150.00 | 1.00 | 0.15 | 1.60 | 0.00 | - | 1 | 89 | 32.85% |
| TM250117P00155000 | 2024-03-13 9:30AM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| TM250117P00160000 | 2024-04-16 2:13PM EDT | 160.00 | 1.75 | 1.70 | 3.40 | 0.00 | - | 2 | 36 | 35.02% |
| TM250117P00165000 | 2024-04-23 12:25PM EDT | 165.00 | 2.05 | 2.00 | 2.90 | 0.00 | - | 20 | 93 | 31.16% |
| TM250117P00170000 | 2024-04-01 11:27AM EDT | 170.00 | 2.00 | 1.20 | 4.70 | 0.00 | - | 2 | 12 | 33.78% |
| TM250117P00175000 | 2024-04-25 11:35AM EDT | 175.00 | 3.53 | 2.90 | 5.10 | 0.00 | - | 2 | 19 | 32.30% |
| TM250117P00180000 | 2024-04-19 2:10PM EDT | 180.00 | 3.90 | 2.25 | 5.20 | 0.00 | - | 2 | 67 | 30.09% |
| TM250117P00185000 | 2024-04-24 9:30AM EDT | 185.00 | 4.00 | 4.30 | 6.10 | 0.00 | - | 1 | 60 | 29.52% |
| TM250117P00190000 | 2024-04-05 11:55AM EDT | 190.00 | 4.50 | 5.10 | 6.20 | 0.00 | - | 1 | 23 | 27.24% |
| TM250117P00195000 | 2024-04-25 9:43AM EDT | 195.00 | 7.30 | 6.10 | 7.80 | 0.00 | - | 6 | 38 | 27.60% |
| TM250117P00200000 | 2024-04-25 2:15PM EDT | 200.00 | 7.60 | 7.30 | 8.00 | 0.00 | - | 2 | 67 | 25.34% |
| TM250117P00210000 | 2024-04-24 9:46AM EDT | 210.00 | 8.50 | 9.60 | 11.00 | 0.00 | - | 2 | 10 | 24.46% |
| TM250117P00220000 | 2024-04-22 10:43AM EDT | 220.00 | 13.82 | 13.80 | 15.20 | 0.00 | - | 2 | 125 | 24.19% |
| TM250117P00230000 | 2024-04-25 9:52AM EDT | 230.00 | 21.10 | 17.40 | 20.40 | 0.00 | - | 1 | 202 | 24.11% |
| TM250117P00240000 | 2024-04-19 9:56AM EDT | 240.00 | 24.10 | 23.30 | 25.80 | 0.00 | - | 1 | 45 | 23.21% |
| TM250117P00250000 | 2024-04-25 12:49PM EDT | 250.00 | 31.70 | 29.30 | 32.10 | 0.00 | - | 2 | 31 | 22.40% |
| TM250117P00260000 | 2024-03-06 2:00PM EDT | 260.00 | 23.30 | 29.80 | 32.20 | 0.00 | - | 10 | 11 | 0.00% |
| TM250117P00270000 | 2024-04-19 9:56AM EDT | 270.00 | 44.94 | 44.70 | 46.50 | 0.00 | - | 1 | 2 | 19.74% |
| TM250117P00280000 | 2023-10-04 11:20AM EDT | 280.00 | 111.50 | 88.50 | 93.50 | 0.00 | - | 2 | 0 | 71.69% |
© 2024 Yahoo. All rights reserved.