NYSE - Nasdaq Real Time Price • USD
Toyota Motor Corporation (TM)
As of 10:49 AM 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 | 30.00 | 33.80 | 0.00 | 0.00% | 1 | 0 | 62.98% |
| TM240517C00200000 | 4/25/2024 1:49 PM | 200 | 24.10 | 25.20 | 28.40 | 0.00 | 0.00% | 1 | 3 | 52.71% |
| TM240517C00210000 | 4/17/2024 5:43 PM | 210 | 25.90 | 17.50 | 18.10 | 0.00 | 0.00% | 1 | 9 | 36.30% |
| TM240517C00220000 | 4/26/2024 1:58 PM | 220 | 10.10 | 9.70 | 10.10 | -0.10 | -0.98% | 1 | 162 | 31.10% |
| TM240517C00230000 | 4/25/2024 7:51 PM | 230 | 4.80 | 4.50 | 4.70 | 0.30 | 6.67% | 4 | 237 | 29.46% |
| TM240517C00240000 | 4/25/2024 7:29 PM | 240 | 1.82 | 1.65 | 1.85 | 0.05 | 2.82% | 1 | 130 | 29.27% |
| TM240517C00250000 | 4/25/2024 7:59 PM | 250 | 0.60 | 0.60 | 0.75 | -0.08 | -11.76% | 3 | 467 | 30.87% |
| TM240517C00260000 | 4/25/2024 3:25 PM | 260 | 0.30 | 0.25 | 0.50 | 0.00 | 0.00% | 1 | 294 | 35.94% |
| TM240517C00270000 | 4/26/2024 1:30 PM | 270 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 4 | 58 | 42.38% |
| TM240517C00280000 | 4/25/2024 3:49 PM | 280 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 116 | 50.05% |
| TM240517C00290000 | 4/18/2024 7:37 PM | 290 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 23 | 50.29% |
| TM240517C00300000 | 4/8/2024 1:30 PM | 300 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 17 | 55.86% |
| TM240517C00310000 | 4/2/2024 4:44 PM | 310 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 61.18% |
| TM240517C00320000 | 4/9/2024 1:30 PM | 320 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 66.21% |
| TM240517C00340000 | 4/19/2024 4:26 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10 | 58.20% |
| TM240517C00360000 | 3/28/2024 7:32 PM | 360 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 15 | 65.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00195000 | 4/25/2024 7:23 PM | 195 | 0.25 | 0.05 | 0.75 | 0.00 | 0.00% | 19 | 23 | 41.97% |
| TM240517P00200000 | 4/26/2024 1:30 PM | 200 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 1 | 102 | 32.15% |
| TM240517P00210000 | 4/25/2024 7:29 PM | 210 | 1.40 | 1.15 | 1.30 | 0.00 | 0.00% | 32 | 282 | 29.47% |
| TM240517P00220000 | 4/25/2024 7:38 PM | 220 | 3.80 | 3.40 | 3.60 | 0.00 | 0.00% | 38 | 264 | 27.83% |
| TM240517P00230000 | 4/26/2024 1:48 PM | 230 | 8.00 | 8.00 | 8.30 | -0.80 | -9.09% | 2 | 870 | 26.82% |
| TM240517P00240000 | 4/25/2024 5:11 PM | 240 | 16.13 | 14.60 | 16.00 | 0.00 | 0.00% | 9 | 236 | 29.15% |
| TM240517P00250000 | 4/19/2024 2:58 PM | 250 | 22.20 | 23.50 | 24.60 | 0.00 | 0.00% | 6 | 135 | 27.05% |
| TM240517P00260000 | 4/25/2024 2:40 PM | 260 | 35.10 | 32.70 | 36.00 | 0.00 | 0.00% | 1 | 42 | 49.83% |
| TM240517P00270000 | 4/24/2024 3:55 PM | 270 | 37.90 | 42.30 | 46.00 | 0.00 | 0.00% | 1 | 0 | 58.66% |
Related Tickers
HMC Honda Motor Co., Ltd.
33.73
+0.24%
GM General Motors Company
45.70
+0.18%
F Ford Motor Company
12.97
-0.54%
STLA Stellantis N.V.
24.77
+0.67%
RACE Ferrari N.V.
421.36
+2.22%
RIVN Rivian Automotive, Inc.
8.84
+3.76%
LI Li Auto Inc.
25.01
+6.56%
BYDDY BYD Company Limited
54.20
+3.85%
XPEV XPeng Inc.
7.78
+9.89%
VFS VinFast Auto Ltd.
2.7001
+0.38%