TM - Toyota Motor Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM200221C00135000 | 2020-01-16 12:29PM EST | 135.00 | 6.05 | 5.80 | 6.20 | +0.25 | +4.31% | 2 | 116 | 17.87% |
| TM200221C00140000 | 2020-01-17 1:35PM EST | 140.00 | 2.26 | 2.43 | 2.53 | -0.19 | -7.76% | 6 | 349 | 14.50% |
| TM200221C00145000 | 2020-01-17 3:36PM EST | 145.00 | 0.60 | 0.57 | 0.63 | -0.05 | -7.69% | 57 | 115 | 13.12% |
| TM200221C00150000 | 2020-01-13 1:48PM EST | 150.00 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 1 | 20 | 13.14% |
| TM200221C00165000 | 2020-01-16 3:39PM EST | 165.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 24.32% |
Putsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM200221P00120000 | 2019-12-27 3:56PM EST | 120.00 | 0.14 | 0.01 | 0.24 | 0.00 | - | 3 | 2 | 29.98% |
| TM200221P00130000 | 2020-01-13 3:31PM EST | 130.00 | 0.38 | 0.24 | 0.29 | 0.00 | - | 1 | 49 | 17.58% |
| TM200221P00135000 | 2020-01-14 2:23PM EST | 135.00 | 0.86 | 0.71 | 0.79 | 0.00 | - | 4 | 203 | 15.06% |
| TM200221P00140000 | 2020-01-17 10:28AM EST | 140.00 | 2.26 | 2.19 | 2.28 | -0.19 | -7.76% | 22 | 153 | 13.31% |
| TM200221P00145000 | 2020-01-10 11:43AM EST | 145.00 | 5.90 | 5.20 | 5.55 | 0.00 | - | 1 | 14 | 12.81% |
| TM200221P00150000 | 2020-01-03 12:10PM EST | 150.00 | 8.90 | 7.65 | 11.50 | 0.00 | - | 2 | 2 | 28.09% |