NYSE - Nasdaq Real Time Price • USD
Toyota Motor Corporation (TM)
As of 2:11 PM EDT. Market Open.
| 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 | 29.40 | 32.40 | 0.00 | 0.00% | 1 | 0 | 54.79% |
| TM240517C00200000 | 4/25/2024 1:49 PM | 200 | 24.10 | 25.50 | 27.10 | -10.40 | -30.14% | 1 | 3 | 45.65% |
| TM240517C00210000 | 4/17/2024 5:43 PM | 210 | 25.90 | 17.10 | 17.80 | 0.00 | 0.00% | 1 | 9 | 36.72% |
| TM240517C00220000 | 4/25/2024 4:50 PM | 220 | 9.70 | 9.60 | 10.00 | -5.24 | -35.07% | 199 | 46 | 31.82% |
| TM240517C00230000 | 4/25/2024 4:48 PM | 230 | 4.40 | 4.50 | 4.70 | -4.10 | -48.24% | 88 | 312 | 29.97% |
| TM240517C00240000 | 4/25/2024 4:53 PM | 240 | 1.80 | 1.65 | 1.85 | -2.20 | -55.00% | 17 | 126 | 29.42% |
| TM240517C00250000 | 4/25/2024 2:50 PM | 250 | 0.70 | 0.60 | 0.70 | -0.95 | -57.58% | 9 | 447 | 30.27% |
| TM240517C00260000 | 4/25/2024 3:25 PM | 260 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 1 | 295 | 33.25% |
| TM240517C00270000 | 4/22/2024 6:11 PM | 270 | 0.20 | 0.05 | 0.45 | 0.00 | 0.00% | 4 | 58 | 41.97% |
| TM240517C00280000 | 4/25/2024 3:49 PM | 280 | 0.45 | 0.00 | 0.45 | 0.30 | 200.00% | 2 | 116 | 48.54% |
| TM240517C00290000 | 4/18/2024 7:37 PM | 290 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 23 | 55.71% |
| TM240517C00300000 | 4/8/2024 1:30 PM | 300 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 17 | 55.08% |
| TM240517C00310000 | 4/2/2024 4:44 PM | 310 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 60.25% |
| TM240517C00320000 | 4/9/2024 1:30 PM | 320 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 65.23% |
| TM240517C00340000 | 4/19/2024 4:26 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10 | 57.42% |
| TM240517C00360000 | 3/28/2024 7:32 PM | 360 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 15 | 74.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00195000 | 4/25/2024 3:36 PM | 195 | 0.33 | 0.25 | 0.35 | 0.18 | 120.00% | 1 | 20 | 34.25% |
| TM240517P00200000 | 4/25/2024 3:36 PM | 200 | 0.54 | 0.45 | 0.55 | 0.19 | 54.29% | 5 | 101 | 32.35% |
| TM240517P00210000 | 4/25/2024 5:07 PM | 210 | 1.42 | 1.30 | 1.40 | 0.62 | 77.50% | 29 | 258 | 28.86% |
| TM240517P00220000 | 4/25/2024 5:03 PM | 220 | 3.80 | 3.60 | 3.90 | 1.84 | 93.88% | 21 | 256 | 27.63% |
| TM240517P00230000 | 4/25/2024 5:11 PM | 230 | 8.83 | 8.30 | 8.70 | 3.83 | 76.60% | 18 | 878 | 26.35% |
| TM240517P00240000 | 4/25/2024 5:11 PM | 240 | 16.13 | 15.20 | 16.20 | 5.54 | 52.31% | 9 | 244 | 26.59% |
| TM240517P00250000 | 4/19/2024 2:58 PM | 250 | 22.20 | 24.40 | 25.60 | 0.00 | 0.00% | 6 | 135 | 31.45% |
| TM240517P00260000 | 4/25/2024 2:40 PM | 260 | 35.10 | 33.40 | 36.70 | 8.10 | 30.00% | 1 | 58 | 50.05% |
| TM240517P00270000 | 4/24/2024 3:55 PM | 270 | 37.90 | 43.80 | 45.90 | 0.00 | 0.00% | 1 | 0 | 50.98% |
Related Tickers
HMC Honda Motor Co., Ltd.
33.70
-2.06%
GM General Motors Company
45.61
+1.16%
STLA Stellantis N.V.
24.63
-0.95%
RACE Ferrari N.V.
414.14
-1.47%
F Ford Motor Company
12.81
-1.12%
RIVN Rivian Automotive, Inc.
8.56
-3.22%
LI Li Auto Inc.
23.30
-2.41%
BYDDY BYD Company Limited
51.93
+1.41%
XPEV XPeng Inc.
7.07
-0.14%
LCID Lucid Group, Inc.
2.4373
-4.42%