TM - Toyota Motor Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM191018C00105000 | 2019-09-26 3:46PM EDT | 105.00 | 33.20 | 30.90 | 34.75 | 0.00 | - | 22 | 0 | 271.97% |
| TM191018C00120000 | 2019-10-03 9:32AM EDT | 120.00 | 10.38 | 15.80 | 19.70 | 0.00 | - | 1 | 1 | 157.91% |
| TM191018C00125000 | 2019-10-15 1:40PM EDT | 125.00 | 12.09 | 11.90 | 14.35 | 0.00 | - | 1 | 5 | 137.06% |
| TM191018C00130000 | 2019-10-15 11:08AM EDT | 130.00 | 6.99 | 7.00 | 7.75 | 0.00 | - | 1 | 87 | 70.61% |
| TM191018C00135000 | 2019-10-15 3:03PM EDT | 135.00 | 2.32 | 2.28 | 2.54 | 0.00 | - | 3 | 111 | 37.35% |
| TM191018C00140000 | 2019-10-16 3:51PM EDT | 140.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 11 | 239 | 22.95% |
| TM191018C00145000 | 2019-09-27 3:25PM EDT | 145.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 6 | 33 | 40.23% |
| TM191018C00160000 | 2019-07-16 9:35AM EDT | 160.00 | 0.02 | - | 0.08 | 0.00 | - | 1 | 0 | 102.73% |
Putsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM191018P00075000 | 2019-06-10 12:07AM EDT | 75.00 | 0.25 | 0.06 | 0.08 | 0.00 | - | 1 | 1 | 339.06% |
| TM191018P00080000 | 2019-06-18 3:29PM EDT | 80.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 0 | 285.94% |
| TM191018P00090000 | 2019-06-07 10:58AM EDT | 90.00 | 0.70 | 0.02 | 0.32 | 0.00 | - | 5 | 5 | 276.56% |
| TM191018P00095000 | 2019-08-30 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 13 | 198.44% |
| TM191018P00100000 | 2019-09-19 11:06AM EDT | 100.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 150.00% |
| TM191018P00105000 | 2019-07-01 9:56AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TM191018P00110000 | 2019-10-01 10:35AM EDT | 110.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 109.38% |
| TM191018P00115000 | 2019-10-11 9:36AM EDT | 115.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 1 | 38 | 92.19% |
| TM191018P00120000 | 2019-10-14 2:11PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 59 | 68.75% |
| TM191018P00125000 | 2019-10-14 3:02PM EDT | 125.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 153 | 58.59% |
| TM191018P00130000 | 2019-10-15 11:30AM EDT | 130.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 11 | 478 | 49.12% |
| TM191018P00135000 | 2019-10-15 1:38PM EDT | 135.00 | 0.24 | 0.12 | 0.25 | 0.00 | - | 42 | 262 | 21.39% |
| TM191018P00140000 | 2019-10-15 3:05PM EDT | 140.00 | 3.15 | 2.56 | 3.05 | 0.00 | - | 5 | 7 | 0.00% |
| TM191018P00145000 | 2019-09-30 12:13AM EDT | 145.00 | 9.55 | 6.60 | 10.25 | 0.00 | - | - | 0 | 54.39% |
| TM191018P00150000 | 2019-09-30 10:11AM EDT | 150.00 | 15.98 | 12.10 | 13.35 | 0.00 | - | 1 | 0 | 69.92% |