TM - Toyota Motor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM200117C000900002019-06-28 1:39PM EDT90.0034.7938.3042.000.00--045.40%
TM200117C001100002019-06-28 12:44PM EDT110.0015.8520.2522.250.00-1027.01%
TM200117C001200002019-06-25 10:04AM EDT120.008.8511.7012.500.00-1018.26%
TM200117C001250002019-07-02 11:29AM EDT125.006.958.158.850.00-1017.08%
TM200117C001300002019-07-16 9:33AM EDT130.004.905.155.950.00-5016.47%
TM200117C001350002019-07-18 3:34PM EDT135.003.383.103.400.00-17015.02%
TM200117C001400002019-07-16 9:33AM EDT140.001.601.702.220.00--415.72%
TM200117C001450002019-06-10 10:53AM EDT145.000.710.691.030.00-1014.59%
TM200117C001550002019-06-17 12:14AM EDT155.000.350.000.000.00--56.25%
TM200117C001600002019-06-17 12:14AM EDT160.000.270.010.000.00--16.25%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM200117P000750002019-06-07 9:30AM EDT75.000.290.010.330.00-509041.16%
TM200117P000800002019-06-07 11:26AM EDT80.000.320.020.480.00-103039.50%
TM200117P000950002019-05-22 9:51AM EDT95.000.920.551.040.00--132.62%
TM200117P001000002019-07-09 3:44PM EDT100.000.670.340.670.00-1025.42%
TM200117P001100002019-06-11 3:38PM EDT110.002.151.121.430.00-120022.32%
TM200117P001150002019-06-20 10:33AM EDT115.002.551.461.680.00-2019.15%
TM200117P001200002019-07-12 3:15PM EDT120.003.082.442.760.00-2018.52%
TM200117P001250002019-07-15 11:37AM EDT125.004.753.904.400.00-1018.15%
TM200117P001300002019-07-15 9:36AM EDT130.007.106.006.600.00-1017.75%
TM200117P001350002019-06-11 11:20AM EDT135.0013.0010.0511.000.00-2321.81%
TM200117P001450002019-06-05 12:43PM EDT145.0025.7118.6021.400.00-1131.93%