NYSE - Delayed Quote • USD
Toyota Motor Corporation (TM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00195000 | 4/4/2024 7:54 PM | 195 | 45.73 | 33.00 | 37.00 | 0.00 | 0.00% | 1 | 0 | 60.89% |
| TM240517C00200000 | 4/18/2024 4:58 PM | 200 | 34.50 | 28.60 | 31.70 | 0.00 | 0.00% | 1 | 3 | 52.43% |
| TM240517C00210000 | 4/17/2024 5:43 PM | 210 | 25.90 | 20.60 | 21.50 | 0.00 | 0.00% | 1 | 9 | 38.37% |
| TM240517C00220000 | 4/19/2024 7:58 PM | 220 | 13.10 | 12.60 | 13.30 | -3.90 | -22.94% | 42 | 3 | 33.14% |
| TM240517C00230000 | 4/19/2024 7:24 PM | 230 | 7.10 | 6.90 | 7.20 | -1.90 | -21.11% | 41 | 74 | 30.87% |
| TM240517C00240000 | 4/19/2024 2:54 PM | 240 | 3.16 | 3.20 | 3.50 | -1.34 | -29.78% | 15 | 119 | 30.48% |
| TM240517C00250000 | 4/19/2024 7:50 PM | 250 | 1.42 | 1.40 | 1.60 | -0.67 | -32.06% | 85 | 320 | 31.03% |
| TM240517C00260000 | 4/19/2024 7:21 PM | 260 | 0.65 | 0.60 | 0.70 | -0.35 | -35.00% | 23 | 245 | 31.84% |
| TM240517C00270000 | 4/19/2024 4:56 PM | 270 | 0.34 | 0.20 | 0.45 | -0.16 | -32.00% | 3 | 58 | 35.35% |
| TM240517C00280000 | 4/19/2024 4:56 PM | 280 | 0.20 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 116 | 39.53% |
| TM240517C00290000 | 4/18/2024 7:37 PM | 290 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 23 | 47.90% |
| TM240517C00300000 | 4/8/2024 1:30 PM | 300 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 17 | 50.73% |
| TM240517C00310000 | 4/2/2024 4:44 PM | 310 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 55.66% |
| TM240517C00320000 | 4/9/2024 1:30 PM | 320 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 25.00% |
| TM240517C00360000 | 3/28/2024 7:32 PM | 360 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 15 | 56.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00195000 | 4/19/2024 5:12 PM | 195 | 0.50 | 0.40 | 0.55 | 0.20 | 66.67% | 5 | 3 | 36.91% |
| TM240517P00200000 | 4/19/2024 4:30 PM | 200 | 0.65 | 0.55 | 0.65 | 0.15 | 30.00% | 5 | 56 | 33.42% |
| TM240517P00210000 | 4/19/2024 7:54 PM | 210 | 1.45 | 1.35 | 2.30 | 0.30 | 26.09% | 115 | 163 | 35.56% |
| TM240517P00220000 | 4/19/2024 7:57 PM | 220 | 3.40 | 3.30 | 3.60 | 0.65 | 23.64% | 27 | 236 | 28.76% |
| TM240517P00230000 | 4/19/2024 7:35 PM | 230 | 7.60 | 7.30 | 7.80 | 1.61 | 26.88% | 96 | 353 | 28.19% |
| TM240517P00240000 | 4/19/2024 7:47 PM | 240 | 13.66 | 13.50 | 14.30 | 2.75 | 25.21% | 18 | 246 | 28.28% |
| TM240517P00250000 | 4/19/2024 2:30 PM | 250 | 22.20 | 21.40 | 22.40 | 4.52 | 25.57% | 6 | 134 | 27.74% |
| TM240517P00260000 | 4/4/2024 3:58 PM | 260 | 19.00 | 30.00 | 32.80 | 0.00 | 0.00% | 1 | 141 | 39.04% |
| TM240517P00270000 | 4/18/2024 5:10 PM | 270 | 37.60 | 39.50 | 42.40 | 0.00 | 0.00% | 1 | 2 | 43.21% |
Related Tickers
HMC Honda Motor Co., Ltd.
34.14
-0.90%
GM General Motors Company
42.37
-0.16%
STLA Stellantis N.V.
25.77
+0.08%
F Ford Motor Company
12.14
+0.66%
RACE Ferrari N.V.
408.65
-0.96%
BYDDY BYD Company Limited
51.30
-1.46%
LI Li Auto Inc.
26.38
-9.60%
RIVN Rivian Automotive, Inc.
8.63
-2.27%
XPEV XPeng Inc.
6.93
-3.35%
VFS VinFast Auto Ltd.
2.5200
-7.01%