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
TM191018C001050002019-06-07 11:28AM EDT105.0016.4519.8024.300.00-22220.00%
TM191018C001200002019-07-01 1:01PM EDT120.007.8510.2011.000.00-18419.75%
TM191018C001250002019-07-12 10:33AM EDT125.005.456.356.700.00-616616.16%
TM191018C001300002019-07-17 3:18PM EDT130.003.403.353.50+0.45+15.25%1711114.52%
TM191018C001350002019-07-17 3:57PM EDT135.001.401.401.45+0.15+12.00%323513.40%
TM191018C001400002019-07-16 9:55AM EDT140.000.420.500.570.00-111713.51%
TM191018C001450002019-06-12 12:50PM EDT145.000.320.000.510.00-101016.98%
TM191018C001600002019-07-16 9:35AM EDT160.000.02-0.110.00-1020.41%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM191018P000750002019-06-10 12:07AM EDT75.000.250.060.080.00-1146.29%
TM191018P000800002019-06-18 3:29PM EDT80.000.150.000.080.00--841.41%
TM191018P000900002019-06-07 10:58AM EDT90.000.700.020.320.00-5539.97%
TM191018P000950002019-06-07 10:58AM EDT95.000.700.010.390.00-101736.23%
TM191018P001000002019-05-31 12:21PM EDT100.000.830.120.750.00-1436.06%
TM191018P001050002019-07-01 9:56AM EDT105.000.350.000.320.00-204025.20%
TM191018P001100002019-07-02 12:03PM EDT110.000.530.300.410.00-13121.70%
TM191018P001150002019-07-17 12:06PM EDT115.000.650.620.69-0.35-35.00%13519.48%
TM191018P001200002019-06-27 10:35AM EDT120.003.201.201.410.00-51218.53%
TM191018P001250002019-07-15 2:09PM EDT125.002.992.462.690.00-236617.65%
TM191018P001300002019-07-10 11:26AM EDT130.006.054.604.850.00--117.24%
TM191018P001350002019-07-16 12:00PM EDT135.008.657.958.300.00-7818.63%
TM191018P001500002019-06-07 11:13AM EDT150.0026.7522.5027.000.00--151.12%