UK Markets closed
NIKKEI 225
27,011.33 -120.01 (-0.44%) HANG SENG
24,289.90 +46.29 (+0.19%) CRUDE OIL
87.47 +1.87 (+2.18%) GOLD FUTURES
1,830.90 -21.60 (-1.17%) DOW
34,572.41 +274.68 (+0.80%) BTC-GBP
27,946.78 +180.23 (+0.65%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM220218C00140000 | 2022-01-04 3:13PM EST | 140.00 | 59.90 | 56.10 | 59.50 | 0.00 | - | 1 | 1 | 94.78% |
| TM220218C00160000 | 2021-12-28 3:55PM EST | 160.00 | 26.40 | 36.10 | 40.00 | 0.00 | - | 2 | 3 | 67.11% |
| TM220218C00180000 | 2022-01-04 10:30AM EST | 180.00 | 17.20 | 17.50 | 19.30 | 0.00 | - | 1 | 3 | 46.12% |
| TM220218C00185000 | 2022-01-04 1:52PM EST | 185.00 | 16.27 | 13.90 | 15.00 | 0.00 | - | 6 | 19 | 41.72% |
| TM220218C00190000 | 2022-01-05 10:10AM EST | 190.00 | 13.38 | 10.50 | 11.50 | +0.68 | +5.35% | 1 | 44 | 40.28% |
| TM220218C00195000 | 2022-01-04 11:47AM EST | 195.00 | 8.50 | 7.10 | 8.50 | 0.00 | - | 44 | 606 | 39.15% |
| TM220218C00200000 | 2022-01-05 3:23PM EST | 200.00 | 5.81 | 5.50 | 7.30 | -1.29 | -18.17% | 190 | 119 | 44.57% |
| TM220218C00210000 | 2022-01-05 2:40PM EST | 210.00 | 3.14 | 2.75 | 3.30 | -0.46 | -12.78% | 33 | 1,202 | 40.64% |
| TM220218C00220000 | 2022-01-05 1:11PM EST | 220.00 | 2.05 | 1.20 | 3.40 | +0.15 | +7.89% | 16 | 204 | 54.55% |
| TM220218C00230000 | 2022-01-05 2:38PM EST | 230.00 | 0.90 | 0.90 | 1.15 | -0.20 | -18.18% | 4 | 20 | 47.23% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM220218P00130000 | 2021-12-20 12:55PM EST | 130.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | - | 11 | 119.39% |
| TM220218P00145000 | 2021-12-20 9:52AM EST | 145.00 | 0.75 | 0.30 | 4.80 | 0.00 | - | - | 1 | 100.49% |
| TM220218P00150000 | 2021-12-22 1:38PM EST | 150.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 90.31% |
| TM220218P00155000 | 2021-12-30 11:39AM EST | 155.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 2 | 50.39% |
| TM220218P00160000 | 2022-01-04 12:02PM EST | 160.00 | 0.49 | 0.00 | 4.00 | 0.00 | - | 6 | 39 | 69.85% |
| TM220218P00165000 | 2022-01-04 12:32PM EST | 165.00 | 0.50 | 0.35 | 0.75 | -0.50 | -50.00% | 15 | 74 | 47.39% |
| TM220218P00170000 | 2022-01-03 1:16PM EST | 170.00 | 1.30 | 0.60 | 1.50 | 0.00 | - | 1 | 7 | 49.63% |
| TM220218P00175000 | 2022-01-05 11:01AM EST | 175.00 | 0.90 | 0.75 | 2.00 | -0.08 | -8.16% | 3 | 10 | 46.74% |
| TM220218P00180000 | 2022-01-05 3:59PM EST | 180.00 | 1.70 | 1.50 | 2.40 | +0.20 | +13.33% | 6 | 68 | 41.92% |
| TM220218P00185000 | 2022-01-05 1:05PM EST | 185.00 | 2.07 | 2.40 | 2.80 | -0.08 | -3.72% | 5 | 29 | 36.21% |
| TM220218P00190000 | 2022-01-05 2:22PM EST | 190.00 | 3.50 | 3.60 | 4.20 | +0.30 | +9.37% | 19 | 22 | 34.92% |
© 2022 Yahoo. All rights reserved.
