TM - Toyota Motor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM190719C000950002019-06-07 10:58AM EDT95.0026.0829.8532.450.00-1400.00%
TM190719C001000002019-06-07 10:58AM EDT100.0021.0025.4527.950.00-2400.00%
TM190719C001100002019-06-10 12:07AM EDT110.0012.2014.5018.900.00-111109.38%
TM190719C001150002019-06-07 12:57PM EDT115.008.609.4013.650.00-22058.20%
TM190719C001200002019-07-16 9:30AM EDT120.008.200.000.000.00-400.00%
TM190719C001250002019-07-16 9:30AM EDT125.003.450.000.000.00-100.00%
TM190719C001300002019-07-16 1:03PM EDT130.000.200.000.000.00-703.13%
TM190719C001350002019-07-12 9:30AM EDT135.000.380.000.000.00-1012.50%
TM190719C001400002019-06-10 12:44PM EDT140.000.070.000.030.00-22143.75%
TM190719C001450002019-06-10 12:07AM EDT145.000.530.000.070.00-12059.77%
TM190719C001500002019-06-10 12:07AM EDT150.000.550.000.070.00-7774.22%
TM190719C001600002019-06-10 12:07AM EDT160.000.080.000.070.00-55100.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TM190719P000850002019-06-07 11:13AM EDT85.000.150.000.070.00-510182.81%
TM190719P000900002019-06-04 2:44PM EDT90.000.100.000.070.00-813159.38%
TM190719P000950002019-06-07 11:13AM EDT95.000.360.080.070.00-57152.34%
TM190719P001000002019-06-18 3:29PM EDT100.000.060.000.000.00-8050.00%
TM190719P001050002019-05-31 3:32PM EDT105.000.360.010.070.00-111898.05%
TM190719P001100002019-06-13 9:30AM EDT110.000.230.000.030.00-107168.75%
TM190719P001150002019-07-16 9:55AM EDT115.000.020.000.000.00-2025.00%
TM190719P001200002019-07-09 3:54PM EDT120.000.060.000.000.00-2025.00%
TM190719P001250002019-07-12 1:36PM EDT125.000.090.000.000.00-306.25%
TM190719P001300002019-07-16 3:48PM EDT130.001.600.000.000.00-400.00%