UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,130.01 -1,386.58 (-2.74%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00195000 | 2024-04-04 3:54PM EDT | 195.00 | 45.73 | 37.00 | 40.30 | 0.00 | - | 1 | 0 | 89.23% |
| TM240517C00200000 | 2024-05-07 2:41PM EDT | 200.00 | 28.00 | 30.30 | 34.10 | -3.70 | -11.67% | 2 | 4 | 54.59% |
| TM240517C00210000 | 2024-05-08 12:39PM EDT | 210.00 | 21.77 | 20.50 | 23.50 | -0.43 | -1.94% | 1 | 14 | 58.55% |
| TM240517C00220000 | 2024-05-08 10:36AM EDT | 220.00 | 12.50 | 11.60 | 13.50 | -0.76 | -5.73% | 50 | 218 | 38.93% |
| TM240517C00230000 | 2024-05-08 3:58PM EDT | 230.00 | 4.50 | 4.20 | 4.60 | -3.40 | -43.04% | 251 | 425 | 23.88% |
| TM240517C00240000 | 2024-05-08 3:55PM EDT | 240.00 | 0.80 | 0.55 | 1.15 | -2.32 | -74.36% | 757 | 1,430 | 25.56% |
| TM240517C00250000 | 2024-05-08 3:56PM EDT | 250.00 | 0.20 | 0.15 | 0.20 | -1.05 | -84.00% | 423 | 678 | 27.00% |
| TM240517C00260000 | 2024-05-08 2:55PM EDT | 260.00 | 0.10 | 0.10 | 0.15 | -0.40 | -80.00% | 116 | 693 | 35.99% |
| TM240517C00270000 | 2024-05-08 3:43PM EDT | 270.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 13 | 87 | 42.87% |
| TM240517C00280000 | 2024-05-08 10:42AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 17 | 116 | 47.07% |
| TM240517C00290000 | 2024-05-07 3:19PM EDT | 290.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 50 | 50.78% |
| TM240517C00300000 | 2024-05-06 3:21PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 57.42% |
| TM240517C00310000 | 2024-05-07 11:40AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 63.67% |
| TM240517C00320000 | 2024-05-07 12:06PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 69.92% |
| TM240517C00340000 | 2024-05-03 1:47PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 81.25% |
| TM240517C00360000 | 2024-03-28 3:32PM EDT | 360.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 106.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00180000 | 2024-05-07 2:19PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 57.81% |
| TM240517P00185000 | 2024-04-23 2:24PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 11 | 61.62% |
| TM240517P00195000 | 2024-05-08 12:17PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 16 | 28 | 44.53% |
| TM240517P00200000 | 2024-05-08 3:28PM EDT | 200.00 | 0.07 | 0.00 | 0.15 | -0.04 | -36.36% | 60 | 120 | 45.31% |
| TM240517P00210000 | 2024-05-08 3:50PM EDT | 210.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 73 | 372 | 32.32% |
| TM240517P00220000 | 2024-05-08 3:51PM EDT | 220.00 | 0.31 | 0.25 | 0.50 | -1.69 | -84.50% | 127 | 406 | 25.54% |
| TM240517P00230000 | 2024-05-08 3:59PM EDT | 230.00 | 2.25 | 2.10 | 2.40 | -3.22 | -58.87% | 108 | 931 | 21.07% |
| TM240517P00240000 | 2024-05-08 3:40PM EDT | 240.00 | 8.51 | 8.40 | 9.80 | -2.32 | -21.42% | 3 | 393 | 29.27% |
| TM240517P00250000 | 2024-05-06 3:50PM EDT | 250.00 | 16.00 | 16.50 | 19.60 | 0.00 | - | 20 | 133 | 44.29% |
| TM240517P00260000 | 2024-04-25 10:40AM EDT | 260.00 | 35.10 | 27.00 | 29.40 | 0.00 | - | 1 | 40 | 56.06% |
| TM240517P00270000 | 2024-04-24 11:55AM EDT | 270.00 | 37.90 | 36.80 | 40.00 | 0.00 | - | 1 | 0 | 76.83% |
© 2024 Yahoo. All rights reserved.