TM - Toyota Motor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM180216C001200002017-12-22 11:57PM EST120.008.229.009.800.00-110.00%
TM180216C001250002018-01-19 2:33PM EST125.0014.2014.5515.55+3.00+26.79%21734.47%
TM180216C001300002018-01-19 11:56AM EST130.0010.1310.1010.60+1.13+12.56%14926.05%
TM180216C001350002018-01-19 2:44PM EST135.005.815.406.55+1.21+26.30%17924.28%
TM180216C001400002018-01-19 3:50PM EST140.002.572.542.78+0.41+18.98%7016518.80%
TM180216C001450002018-01-19 12:39PM EST145.000.740.680.93+0.09+13.85%51117.98%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM180216P000650002018-01-19 11:46PM EST65.000.020.000.030.00-6698.44%
TM180216P001100002017-12-28 9:40AM EST110.000.110.000.160.00-21345.90%
TM180216P001150002018-01-18 12:29PM EST115.000.060.000.130.00-7737.21%
TM180216P001200002018-01-18 12:27PM EST120.000.100.050.130.00-177430.27%
TM180216P001250002018-01-18 3:31PM EST125.000.230.140.230.00-12326.17%
TM180216P001300002018-01-19 9:47AM EST130.000.400.350.45-0.06-13.04%25222.24%
TM180216P001350002018-01-19 3:26PM EST135.001.050.931.07-0.23-17.97%124419.23%
TM180216P001400002018-01-19 11:46PM EST140.002.802.562.77-1.04-44.26%22017.75%
TM180216P001500002018-01-10 10:02AM EST150.0013.5012.1014.150.00-5251.47%