UK Markets open in 3 hrs 17 mins
NIKKEI 225
30,500.05+176.75(+0.58%)HANG SENG
23,959.56-961.20(-3.86%)CRUDE OIL
71.42-0.55(-0.76%)GOLD FUTURES
1,747.60-3.80(-0.22%)DOW
34,584.88-166.42(-0.48%)BTC-GBP
33,239.18-1,853.30(-5.28%)
Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
180.95-0.99 (-0.54%)
At close: 4:00PM EDT
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM211015C00130000 | 2021-06-17 3:52PM EDT | 130.00 | 55.60 | 46.00 | 50.80 | 0.00 | - | 1 | 0 | 0.00% |
| TM211015C00135000 | 2021-05-18 12:24PM EDT | 135.00 | 28.84 | 40.70 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| TM211015C00140000 | 2021-06-04 9:50AM EDT | 140.00 | 42.30 | 36.40 | 41.00 | 0.00 | - | 1 | 8 | 40.43% |
| TM211015C00145000 | 2021-06-16 9:46AM EDT | 145.00 | 40.50 | 31.60 | 36.40 | 0.00 | - | 2 | 10 | 50.32% |
| TM211015C00155000 | 2021-06-17 11:41AM EDT | 155.00 | 25.73 | 22.30 | 27.00 | 0.00 | - | 5 | 48 | 46.41% |
| TM211015C00160000 | 2021-06-18 12:22PM EDT | 160.00 | 20.79 | 18.20 | 23.00 | 0.00 | - | 2 | 60 | 48.83% |
| TM211015C00170000 | 2021-06-24 9:30AM EDT | 170.00 | 12.55 | 11.80 | 14.20 | -3.18 | -20.22% | 1 | 62 | 40.09% |
| TM211015C00180000 | 2021-06-21 1:11PM EDT | 180.00 | 7.90 | 7.40 | 8.60 | 0.00 | - | 2 | 62 | 42.26% |
| TM211015C00185000 | 2021-06-23 9:30AM EDT | 185.00 | 5.90 | 5.40 | 6.40 | 0.00 | - | 2 | 104 | 42.46% |
| TM211015C00190000 | 2021-06-18 10:30AM EDT | 190.00 | 4.10 | 4.10 | 4.90 | 0.00 | - | 3 | 956 | 44.01% |
| TM211015C00195000 | 2021-06-17 12:24PM EDT | 195.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | 2 | 53 | 44.61% |
| TM211015C00200000 | 2021-06-18 3:27PM EDT | 200.00 | 2.75 | 2.10 | 3.10 | 0.00 | - | 5 | 160 | 48.51% |
| TM211015C00210000 | 2021-06-04 1:12PM EDT | 210.00 | 2.75 | 1.10 | 4.80 | 0.00 | - | 2 | 6 | 59.91% |
| TM211015C00220000 | 2021-06-21 12:16PM EDT | 220.00 | 1.07 | 0.65 | 5.00 | 0.00 | - | 9 | 18 | 69.91% |
| TM211015C00230000 | 2021-06-04 2:43PM EDT | 230.00 | 1.12 | 0.45 | 0.90 | 0.00 | - | 2 | 234 | 55.59% |
| TM211015C00240000 | 2021-06-03 9:37AM EDT | 240.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.94% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM211015P00085000 | 2021-03-05 1:15PM EDT | 85.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 144.73% |
| TM211015P00110000 | 2021-04-09 2:15PM EDT | 110.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 22 | 23 | 98.93% |
| TM211015P00120000 | 2021-05-24 12:20PM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| TM211015P00125000 | 2021-04-26 3:49PM EDT | 125.00 | 1.15 | 0.00 | 0.80 | 0.00 | - | 10 | 30 | 75.68% |
| TM211015P00130000 | 2021-06-02 3:50PM EDT | 130.00 | 1.00 | 0.25 | 5.00 | 0.00 | - | 1 | 27 | 106.59% |
| TM211015P00135000 | 2021-06-22 3:17PM EDT | 135.00 | 0.65 | 0.40 | 5.00 | 0.00 | - | 11 | 111 | 98.22% |
| TM211015P00140000 | 2021-06-22 2:07PM EDT | 140.00 | 1.60 | 0.60 | 4.60 | 0.00 | - | 10 | 47 | 88.09% |
| TM211015P00155000 | 2021-06-23 9:39AM EDT | 155.00 | 2.96 | 1.65 | 4.80 | 0.00 | - | 2 | 249 | 67.26% |
| TM211015P00170000 | 2021-06-18 12:52PM EDT | 170.00 | 7.00 | 5.70 | 7.10 | 0.00 | - | 113 | 123 | 59.07% |
| TM211015P00175000 | 2021-06-18 3:52PM EDT | 175.00 | 9.00 | 7.90 | 9.40 | 0.00 | - | 4 | 11 | 60.12% |
| TM211015P00180000 | 2021-06-17 3:52PM EDT | 180.00 | 8.20 | 10.00 | 11.70 | 0.00 | - | 3 | 7 | 58.97% |
| TM211015P00185000 | 2021-06-11 9:41AM EDT | 185.00 | 15.30 | 12.40 | 15.40 | 0.00 | - | 2 | 3 | 60.46% |
| TM211015P00190000 | 2021-06-18 9:34AM EDT | 190.00 | 18.50 | 16.20 | 18.00 | 0.00 | - | 22 | 12 | 61.04% |
© 2021 Verizon Media. All rights reserved.
