TM - Toyota Motor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM191220C000800002019-06-07 11:28AM EDT80.0041.0944.5049.000.00-1600.00%
TM191220C000850002019-06-07 11:28AM EDT85.0037.6639.5044.000.00-380.00%
TM191220C000900002019-07-10 9:36AM EDT90.0037.9038.6042.850.00-2253.36%
TM191220C000950002019-06-07 11:28AM EDT95.0025.2029.6534.500.00-130.00%
TM191220C001000002019-05-23 3:03PM EDT100.0018.8023.6528.450.00-5160.00%
TM191220C001050002019-06-11 11:24AM EDT105.0021.7521.0525.600.00-12021.51%
TM191220C001100002019-06-26 9:55AM EDT110.0015.3019.7522.300.00-12028.42%
TM191220C001150002019-07-09 12:53PM EDT115.0013.3515.9017.200.00-12822.90%
TM191220C001200002019-07-10 11:50AM EDT120.009.8511.5512.700.00-18119.77%
TM191220C001250002019-07-19 12:25PM EDT125.008.407.908.400.00-10027916.52%
TM191220C001300002019-07-01 12:11PM EDT130.003.454.855.400.00-149115.87%
TM191220C001350002019-07-18 2:52PM EDT135.002.752.713.050.00-147114.96%
TM191220C001400002019-07-19 2:49PM EDT140.001.511.391.890.00-55915.69%
TM191220C001450002019-06-27 1:39PM EDT145.000.440.640.920.00-11215.17%
TM191220C001500002019-06-14 9:31AM EDT150.000.360.140.540.00-1715.85%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM191220P000700002019-06-07 10:58AM EDT70.000.120.000.120.00-103543.16%
TM191220P000800002019-06-10 12:07AM EDT80.001.470.000.350.00-0141.09%
TM191220P000850002019-07-18 9:55AM EDT85.000.200.010.450.00-11138.38%
TM191220P000900002019-06-28 3:52PM EDT90.000.200.030.500.00-51034.69%
TM191220P000950002019-06-07 10:58AM EDT95.001.270.150.570.00-18531.28%
TM191220P001000002019-07-11 9:30AM EDT100.000.400.160.510.00-516026.42%
TM191220P001050002019-07-18 2:43PM EDT105.000.560.440.610.00-2525823.37%
TM191220P001100002019-07-16 10:16AM EDT110.000.880.720.970.00-169121.95%
TM191220P001150002019-07-03 9:53AM EDT115.001.851.181.420.00-1031420.02%
TM191220P001200002019-07-03 9:53AM EDT120.003.021.942.320.00-1010318.98%
TM191220P001250002019-07-02 12:18PM EDT125.004.813.303.600.00-154617.75%
TM191220P001300002019-06-07 10:58AM EDT130.0013.007.458.500.00-2125.67%
TM191220P001350002019-06-10 12:07AM EDT135.0015.7310.4511.800.00-1026.95%
TM191220P001500002019-06-07 10:58AM EDT150.0031.7022.5527.250.00-2042.76%