TM - Toyota Motor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM191018C001050002019-09-26 3:46PM EDT105.0033.2028.5033.000.00-220125.98%
TM191018C001200002019-09-26 3:46PM EDT120.0010.3813.5018.000.00-1168.95%
TM191018C001250002019-09-26 3:46PM EDT125.005.708.6512.750.00-15101.54%
TM191018C001300002019-10-11 12:54PM EDT130.005.934.906.70+2.41+68.47%18752.93%
TM191018C001350002019-10-11 3:42PM EDT135.001.441.381.46+0.95+193.88%1111719.34%
TM191018C001400002019-10-11 12:48PM EDT140.000.090.050.13+0.08+160.00%3022620.61%
TM191018C001450002019-09-27 3:25PM EDT145.000.060.000.010.00-63324.22%
TM191018C001600002019-07-16 9:35AM EDT160.000.02-0.080.00-1068.36%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM191018P000750002019-06-10 12:07AM EDT75.000.250.060.080.00-11211.72%
TM191018P000800002019-06-18 3:29PM EDT80.000.150.000.080.00--0178.13%
TM191018P000900002019-06-07 10:58AM EDT90.000.700.020.320.00-55171.48%
TM191018P000950002019-08-30 10:09AM EDT95.000.070.000.070.00-1013122.66%
TM191018P001000002019-09-19 11:06AM EDT100.000.050.000.020.00-1393.75%
TM191018P001050002019-07-01 9:56AM EDT105.000.350.000.000.00-20050.00%
TM191018P001100002019-10-01 10:35AM EDT110.000.040.000.020.00-13165.63%
TM191018P001150002019-10-11 9:36AM EDT115.000.080.010.07-0.16-66.67%13862.50%
TM191018P001200002019-10-11 2:06PM EDT120.000.020.010.07-0.09-81.82%16052.34%
TM191018P001250002019-10-10 11:28AM EDT125.000.140.000.06+0.05+55.56%215335.94%
TM191018P001300002019-10-11 1:08PM EDT130.000.120.060.14-0.34-73.91%747724.90%
TM191018P001350002019-10-11 1:08PM EDT135.000.790.831.01-2.06-72.28%325419.36%
TM191018P001400002019-10-09 2:23PM EDT140.006.543.406.550.00-35259.96%
TM191018P001450002019-09-25 9:31AM EDT145.009.557.0511.350.00--080.25%
TM191018P001500002019-09-30 10:11AM EDT150.0015.9812.0016.500.00-10104.08%