Tata Motors Limited (TTM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM220715C00020000 | 2022-06-10 2:24PM EDT | 20.00 | 6.80 | 5.50 | 7.60 | 0.00 | - | 40 | 48 | 105.47% |
| TTM220715C00022000 | 2022-03-31 3:39PM EDT | 22.00 | 6.50 | 6.40 | 7.00 | 0.00 | - | 1 | 1 | 216.80% |
| TTM220715C00023000 | 2022-06-21 9:33AM EDT | 23.00 | 3.10 | 3.00 | 3.70 | 0.00 | - | - | 30 | 74.61% |
| TTM220715C00024000 | 2022-06-06 10:00AM EDT | 24.00 | 4.40 | 1.75 | 2.80 | 0.00 | - | - | 0 | 65.43% |
| TTM220715C00025000 | 2022-07-01 3:42PM EDT | 25.00 | 1.65 | 1.20 | 1.85 | -0.09 | -5.17% | 6 | 46 | 51.17% |
| TTM220715C00026000 | 2022-07-01 3:47PM EDT | 26.00 | 1.00 | 0.80 | 1.30 | -0.10 | -9.09% | 9 | 72 | 53.61% |
| TTM220715C00027000 | 2022-07-01 9:32AM EDT | 27.00 | 0.40 | 0.45 | 0.60 | -0.07 | -14.89% | 1 | 131 | 41.70% |
| TTM220715C00028000 | 2022-07-01 3:56PM EDT | 28.00 | 0.25 | 0.15 | 0.35 | -0.10 | -28.57% | 24 | 386 | 44.04% |
| TTM220715C00029000 | 2022-06-30 3:00PM EDT | 29.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 126 | 46.09% |
| TTM220715C00030000 | 2022-06-28 3:45PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 195 | 51.76% |
| TTM220715C00031000 | 2022-06-16 10:50AM EDT | 31.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 202 | 70.02% |
| TTM220715C00032000 | 2022-06-22 9:41AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 85 | 58.98% |
| TTM220715C00033000 | 2022-06-07 10:56AM EDT | 33.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 319 | 82.42% |
| TTM220715C00034000 | 2022-03-16 10:40AM EDT | 34.00 | 1.46 | 0.05 | 1.40 | 0.00 | - | 1 | 92 | 132.32% |
| TTM220715C00035000 | 2022-06-10 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 246 | 97.46% |
| TTM220715C00036000 | 2022-06-02 10:48AM EDT | 36.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 109 | 71.88% |
| TTM220715C00037000 | 2022-01-19 4:00PM EDT | 37.00 | 2.90 | 1.90 | 2.40 | 0.00 | - | 1 | 1 | 240.82% |
| TTM220715C00038000 | 2022-05-10 11:56AM EDT | 38.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 120.70% |
| TTM220715C00039000 | 2022-04-28 1:31PM EDT | 39.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 143.36% |
| TTM220715C00040000 | 2022-05-26 11:31AM EDT | 40.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 962 | 113.28% |
| TTM220715C00041000 | 2022-02-04 3:03PM EDT | 41.00 | 1.50 | 0.00 | 1.25 | 0.00 | - | 19 | 19 | 178.32% |
| TTM220715C00042000 | 2022-03-30 11:47AM EDT | 42.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 20 | 43 | 128.52% |
| TTM220715C00043000 | 2022-03-17 1:33PM EDT | 43.00 | 0.37 | 0.00 | 2.75 | 0.00 | - | 1 | 168 | 243.75% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM220715P00015000 | 2022-04-26 11:57AM EDT | 15.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | - | 20 | 157.81% |
| TTM220715P00018000 | 2022-06-15 2:04PM EDT | 18.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 1 | 160.94% |
| TTM220715P00019000 | 2022-06-15 11:25AM EDT | 19.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 1 | 143.36% |
| TTM220715P00020000 | 2022-06-30 12:06PM EDT | 20.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 110 | 110.74% |
| TTM220715P00021000 | 2022-06-24 11:21AM EDT | 21.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 69.14% |
| TTM220715P00022000 | 2022-06-23 1:20PM EDT | 22.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 6 | 213 | 57.42% |
| TTM220715P00023000 | 2022-06-24 1:42PM EDT | 23.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 5 | 1,174 | 57.42% |
| TTM220715P00024000 | 2022-06-27 10:05AM EDT | 24.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 370 | 1,088 | 51.76% |
| TTM220715P00025000 | 2022-06-30 11:51AM EDT | 25.00 | 0.64 | 0.45 | 0.55 | 0.00 | - | 1 | 316 | 52.34% |
| TTM220715P00026000 | 2022-07-01 9:53AM EDT | 26.00 | 0.95 | 0.85 | 0.90 | -0.40 | -29.63% | 1 | 559 | 49.81% |
| TTM220715P00027000 | 2022-06-30 10:49AM EDT | 27.00 | 2.05 | 1.30 | 1.50 | 0.00 | - | 47 | 1,561 | 52.34% |
| TTM220715P00028000 | 2022-06-16 3:13PM EDT | 28.00 | 3.90 | 1.95 | 2.25 | 0.00 | - | 4 | 982 | 56.15% |
| TTM220715P00029000 | 2022-06-30 11:54AM EDT | 29.00 | 3.40 | 2.80 | 3.20 | 0.00 | - | 50 | 1,097 | 54.59% |
| TTM220715P00030000 | 2022-06-21 12:47PM EDT | 30.00 | 4.05 | 3.70 | 4.10 | -0.25 | -5.81% | 1 | 2,752 | 58.01% |
| TTM220715P00031000 | 2022-06-16 10:39AM EDT | 31.00 | 6.50 | 4.70 | 5.10 | 0.00 | - | 50 | 800 | 67.38% |
| TTM220715P00032000 | 2022-07-01 9:55AM EDT | 32.00 | 5.90 | 5.50 | 6.10 | -1.13 | -16.07% | 18 | 122 | 65.43% |
| TTM220715P00033000 | 2022-06-30 12:33PM EDT | 33.00 | 7.20 | 6.40 | 7.10 | 0.00 | - | 18 | 92 | 65.23% |
| TTM220715P00034000 | 2022-06-29 10:33AM EDT | 34.00 | 7.90 | 7.40 | 8.20 | 0.00 | - | 1 | 73 | 80.27% |
| TTM220715P00035000 | 2022-05-02 3:59PM EDT | 35.00 | 7.50 | 6.40 | 6.70 | 0.00 | - | 134 | 68 | 0.00% |
| TTM220715P00036000 | 2022-01-21 3:58PM EDT | 36.00 | 6.10 | 5.70 | 7.10 | 0.00 | - | 4 | 5 | 0.00% |
| TTM220715P00038000 | 2022-01-03 12:55PM EDT | 38.00 | 7.26 | 6.20 | 7.10 | 0.00 | - | 1 | 1 | 0.00% |
| TTM220715P00040000 | 2022-04-11 3:17PM EDT | 40.00 | 11.10 | 15.40 | 18.00 | 0.00 | - | 85 | 887 | 310.94% |
| TTM220715P00043000 | 2022-01-21 11:35AM EDT | 43.00 | 11.40 | 11.10 | 11.70 | 0.00 | - | 3 | 3 | 0.00% |
| TTM220715P00050000 | 2022-03-17 12:44PM EDT | 50.00 | 22.08 | 20.10 | 24.60 | 0.00 | - | 5 | 0 | 253.13% |
© 2022 Yahoo. All rights reserved.
