UK Markets closed
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
89.04 -3.05 (-3.31%) GOLD FUTURES
1,797.40 -18.10 (-1.00%) DOW
33,909.00 +147.95 (+0.44%) BTC-GBP
20,047.24 -148.73 (-0.74%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM220819C00130000 | 2022-08-01 10:15AM EDT | 130.00 | 34.60 | 27.30 | 30.20 | 0.00 | - | - | 3 | 0.00% |
| TM220819C00150000 | 2022-08-09 2:16PM EDT | 150.00 | 4.50 | 7.30 | 10.70 | 0.00 | - | 1 | 235 | 39.84% |
| TM220819C00155000 | 2022-08-11 10:31AM EDT | 155.00 | 5.50 | 4.30 | 4.90 | +3.90 | +243.75% | 1 | 28 | 0.00% |
| TM220819C00160000 | 2022-08-11 9:54AM EDT | 160.00 | 1.65 | 1.25 | 1.70 | +1.25 | +312.50% | 2 | 86 | 19.48% |
| TM220819C00165000 | 2022-08-11 11:52AM EDT | 165.00 | 0.35 | 0.25 | 0.50 | +0.20 | +133.33% | 5 | 557 | 26.37% |
| TM220819C00170000 | 2022-08-11 9:30AM EDT | 170.00 | 0.40 | 0.10 | 0.50 | +0.25 | +166.67% | 1 | 66 | 42.53% |
| TM220819C00175000 | 2022-08-11 9:30AM EDT | 175.00 | 0.28 | 0.00 | 0.20 | +0.18 | +180.00% | 1 | 310 | 45.80% |
| TM220819C00180000 | 2022-08-10 3:45PM EDT | 180.00 | 0.07 | 0.00 | 0.40 | +0.05 | +250.00% | 13 | 119 | 57.23% |
| TM220819C00185000 | 2022-08-09 11:43AM EDT | 185.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 35 | 36 | 127.83% |
| TM220819C00190000 | 2022-08-02 9:32AM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 74.32% |
| TM220819C00195000 | 2022-07-13 11:55AM EDT | 195.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | - | 1 | 83.59% |
| TM220819C00200000 | 2022-08-01 2:33PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 16 | 92.58% |
| TM220819C00210000 | 2022-07-13 11:56AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 109.38% |
| TM220819C00220000 | 2022-08-05 11:41AM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 124.81% |
| TM220819C00230000 | 2022-08-09 9:53AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,269 | 113.28% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM220819P00085000 | 2022-08-01 1:33PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 72 | 243.75% |
| TM220819P00090000 | 2022-08-10 1:32PM EDT | 90.00 | 0.02 | 0.00 | 0.30 | -0.03 | -60.00% | 35 | 58 | 223.83% |
| TM220819P00095000 | 2022-08-11 2:10PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 45 | 510 | 165.63% |
| TM220819P00100000 | 2022-08-04 9:58AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 37 | 186.72% |
| TM220819P00105000 | 2022-08-05 9:33AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 67 | 146.88% |
| TM220819P00115000 | 2022-08-10 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 15 | 21 | 137.11% |
| TM220819P00120000 | 2022-08-03 3:31PM EDT | 120.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 110.16% |
| TM220819P00125000 | 2022-07-14 11:06AM EDT | 125.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | - | 13 | 106.64% |
| TM220819P00130000 | 2022-08-08 9:40AM EDT | 130.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 20 | 86.52% |
| TM220819P00135000 | 2022-08-05 1:29PM EDT | 135.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 81.84% |
| TM220819P00140000 | 2022-08-10 10:11AM EDT | 140.00 | 0.05 | 0.05 | 0.30 | -0.25 | -83.33% | 2 | 51 | 65.63% |
| TM220819P00145000 | 2022-08-09 2:45PM EDT | 145.00 | 0.60 | 0.05 | 0.60 | 0.00 | - | 3 | 41 | 58.69% |
| TM220819P00150000 | 2022-08-10 11:29AM EDT | 150.00 | 0.38 | 0.25 | 0.60 | -1.02 | -72.86% | 3 | 187 | 51.03% |
| TM220819P00155000 | 2022-08-11 9:30AM EDT | 155.00 | 0.95 | 0.70 | 1.00 | -2.05 | -68.33% | 1 | 84 | 40.23% |
| TM220819P00160000 | 2022-08-11 11:48AM EDT | 160.00 | 2.56 | 2.45 | 3.20 | -4.44 | -63.43% | 1 | 47 | 45.78% |
| TM220819P00165000 | 2022-08-05 3:06PM EDT | 165.00 | 8.20 | 4.90 | 7.70 | 0.00 | - | - | 9 | 67.31% |
| TM220819P00170000 | 2022-08-05 3:48PM EDT | 170.00 | 12.88 | 10.40 | 12.70 | 0.00 | - | - | 1 | 71.56% |
| TM220819P00180000 | 2022-08-03 9:51AM EDT | 180.00 | 17.05 | 19.20 | 22.60 | 0.00 | - | 1 | 1 | 92.48% |
| TM220819P00185000 | 2022-07-15 3:41PM EDT | 185.00 | 28.58 | 25.10 | 28.30 | 0.00 | - | - | 5 | 124.05% |
© 2022 Yahoo. All rights reserved.
