TM - Toyota Motor Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM200717C00100000 | 2020-06-22 6:40PM EDT | 100.00 | 24.60 | 25.90 | 27.60 | 0.00 | - | 4 | 13 | 95.31% |
| TM200717C00110000 | 2020-06-10 9:39AM EDT | 110.00 | 21.30 | 14.10 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| TM200717C00115000 | 2020-06-24 12:10PM EDT | 115.00 | 13.26 | 11.20 | 13.30 | 0.00 | - | 2 | 42 | 63.14% |
| TM200717C00120000 | 2020-06-25 9:42AM EDT | 120.00 | 8.00 | 7.00 | 7.80 | 0.00 | - | 2 | 10 | 36.91% |
| TM200717C00125000 | 2020-07-06 10:48AM EDT | 125.00 | 3.14 | 2.90 | 4.00 | +0.14 | +4.67% | 22 | 57 | 33.28% |
| TM200717C00130000 | 2020-07-06 3:11PM EDT | 130.00 | 0.75 | 0.65 | 0.90 | -0.08 | -9.64% | 6 | 0 | 23.24% |
| TM200717C00135000 | 2020-07-06 3:10PM EDT | 135.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 29 | 398 | 24.90% |
| TM200717C00140000 | 2020-07-06 10:28AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 5 | 147 | 35.55% |
| TM200717C00145000 | 2020-06-26 9:40AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 2 | 126 | 12.50% |
| TM200717C00150000 | 2020-06-25 1:25PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| TM200717C00155000 | 2020-06-17 1:42PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 305 | 25.00% |
| TM200717C00160000 | 2020-06-22 6:40PM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 70 | 203 | 51.56% |
| TM200717C00165000 | 2020-06-09 7:04PM EDT | 165.00 | 0.60 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 68.75% |
| TM200717C00170000 | 2020-06-09 7:04PM EDT | 170.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TM200717C00175000 | 2020-06-09 7:04PM EDT | 175.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 7 | 0 | 80.86% |
| TM200717C00180000 | 2020-06-22 6:40PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 86.13% |
| TM200717C00185000 | 2020-06-22 6:40PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 91.80% |
| TM200717C00190000 | 2020-06-22 6:40PM EDT | 190.00 | 0.08 | 0.01 | 0.01 | 0.00 | - | 52 | 85 | 78.91% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM200717P00060000 | 2020-06-22 6:40PM EDT | 60.00 | 1.09 | 0.00 | 0.15 | 0.00 | - | 10 | 95 | 180.47% |
| TM200717P00065000 | 2020-06-22 6:40PM EDT | 65.00 | 2.41 | 0.12 | 0.15 | 0.00 | - | 1 | 1 | 175.39% |
| TM200717P00070000 | 2020-06-22 6:40PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 89 | 0 | 146.09% |
| TM200717P00080000 | 2020-06-19 11:21AM EDT | 80.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 116.02% |
| TM200717P00085000 | 2020-06-09 7:04PM EDT | 85.00 | 3.00 | 0.96 | 0.21 | 0.00 | - | 1 | 0 | 143.65% |
| TM200717P00090000 | 2020-06-22 6:40PM EDT | 90.00 | 4.65 | 1.02 | 0.29 | 0.00 | - | 50 | 95 | 129.59% |
| TM200717P00095000 | 2020-06-19 3:03PM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 76.56% |
| TM200717P00100000 | 2020-06-15 2:57PM EDT | 100.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 20 | 515 | 69.73% |
| TM200717P00105000 | 2020-07-01 1:33PM EDT | 105.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 10 | 60 | 62.40% |
| TM200717P00110000 | 2020-07-06 9:54AM EDT | 110.00 | 0.20 | 0.10 | 0.40 | -0.15 | -42.86% | 1 | 301 | 51.86% |
| TM200717P00115000 | 2020-07-06 2:22PM EDT | 115.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 4 | 91 | 38.67% |
| TM200717P00120000 | 2020-07-02 9:35AM EDT | 120.00 | 0.56 | 0.30 | 0.80 | 0.00 | - | 1 | 0 | 36.57% |
| TM200717P00125000 | 2020-07-06 3:29PM EDT | 125.00 | 1.25 | 0.75 | 1.30 | -0.35 | -21.88% | 22 | 313 | 24.61% |
| TM200717P00130000 | 2020-07-02 12:23PM EDT | 130.00 | 3.60 | 3.40 | 4.30 | -0.90 | -20.00% | 10 | 53 | 28.17% |
| TM200717P00135000 | 2020-06-11 3:58PM EDT | 135.00 | 12.45 | 9.00 | 9.70 | 0.00 | - | 2 | 74 | 51.03% |
| TM200717P00140000 | 2020-06-22 6:40PM EDT | 140.00 | 27.32 | 12.65 | 13.95 | 0.00 | - | 10 | 80 | 53.42% |
| TM200717P00145000 | 2020-06-22 6:40PM EDT | 145.00 | 24.20 | 17.70 | 18.75 | 0.00 | - | 1 | 32 | 61.23% |
| TM200717P00150000 | 2020-06-22 6:40PM EDT | 150.00 | 29.60 | 22.95 | 23.65 | 0.00 | - | - | 1 | 57.91% |
| TM200717P00155000 | 2020-06-22 6:40PM EDT | 155.00 | 22.59 | 27.75 | 28.60 | 0.00 | - | 1 | 0 | 59.96% |
© 2020 Verizon Media. All rights reserved.