Advertisement
Advertisement
Tata Motors Limited (TTM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM220715C00020000 | 2022-06-10 2:24PM EDT | 20.00 | 6.80 | 6.00 | 6.30 | 0.00 | - | 40 | 48 | 67.19% |
| TTM220715C00022000 | 2022-03-31 3:39PM EDT | 22.00 | 6.50 | 6.40 | 7.00 | 0.00 | - | 1 | 1 | 261.91% |
| TTM220715C00023000 | 2022-06-21 9:33AM EDT | 23.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | - | 30 | 56.64% |
| TTM220715C00024000 | 2022-06-06 10:00AM EDT | 24.00 | 4.40 | 2.25 | 2.45 | 0.00 | - | - | 0 | 52.15% |
| TTM220715C00025000 | 2022-07-05 1:09PM EDT | 25.00 | 1.15 | 1.45 | 1.65 | -0.50 | -30.30% | 30 | 50 | 55.08% |
| TTM220715C00026000 | 2022-07-05 3:16PM EDT | 26.00 | 0.75 | 0.80 | 1.05 | -0.25 | -25.00% | 16 | 81 | 54.20% |
| TTM220715C00027000 | 2022-07-05 11:26AM EDT | 27.00 | 0.25 | 0.35 | 0.55 | -0.15 | -37.50% | 5 | 131 | 49.81% |
| TTM220715C00028000 | 2022-07-01 3:56PM EDT | 28.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 24 | 410 | 43.36% |
| TTM220715C00029000 | 2022-06-30 3:00PM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 46.09% |
| TTM220715C00030000 | 2022-06-28 3:45PM EDT | 30.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 195 | 59.77% |
| TTM220715C00031000 | 2022-06-16 10:50AM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 202 | 62.11% |
| TTM220715C00032000 | 2022-06-22 9:41AM EDT | 32.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 85 | 113.48% |
| TTM220715C00033000 | 2022-06-07 10:56AM EDT | 33.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 319 | 98.63% |
| TTM220715C00034000 | 2022-03-16 10:40AM EDT | 34.00 | 1.46 | 0.05 | 1.40 | 0.00 | - | 1 | 92 | 157.42% |
| TTM220715C00035000 | 2022-06-10 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 246 | 108.59% |
| TTM220715C00036000 | 2022-06-02 10:48AM EDT | 36.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 109 | 85.16% |
| TTM220715C00037000 | 2022-01-19 4:00PM EDT | 37.00 | 2.90 | 1.90 | 2.40 | 0.00 | - | 1 | 1 | 284.86% |
| TTM220715C00038000 | 2022-05-10 11:56AM EDT | 38.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 142.97% |
| TTM220715C00039000 | 2022-04-28 1:31PM EDT | 39.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 169.73% |
| TTM220715C00040000 | 2022-05-26 11:31AM EDT | 40.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 962 | 134.38% |
| TTM220715C00041000 | 2022-02-04 3:03PM EDT | 41.00 | 1.50 | 0.00 | 1.25 | 0.00 | - | 19 | 19 | 210.74% |
| TTM220715C00042000 | 2022-03-30 11:47AM EDT | 42.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 20 | 43 | 151.95% |
| TTM220715C00043000 | 2022-03-17 1:33PM EDT | 43.00 | 0.37 | 0.00 | 2.75 | 0.00 | - | 1 | 168 | 287.50% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTM220715P00015000 | 2022-04-26 11:57AM EDT | 15.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | - | 20 | 182.81% |
| TTM220715P00018000 | 2022-06-15 2:04PM EDT | 18.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 141.80% |
| TTM220715P00019000 | 2022-06-15 11:25AM EDT | 19.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 341.02% |
| TTM220715P00020000 | 2022-06-30 12:06PM EDT | 20.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 4 | 110 | 108.59% |
| TTM220715P00021000 | 2022-06-24 11:21AM EDT | 21.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 28 | 92.58% |
| TTM220715P00022000 | 2022-06-23 1:20PM EDT | 22.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 6 | 213 | 65.23% |
| TTM220715P00023000 | 2022-06-24 1:42PM EDT | 23.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 5 | 1,174 | 61.91% |
| TTM220715P00024000 | 2022-06-27 10:05AM EDT | 24.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 370 | 1,088 | 57.81% |
| TTM220715P00025000 | 2022-06-30 11:51AM EDT | 25.00 | 0.64 | 0.40 | 0.60 | 0.00 | - | 1 | 316 | 54.49% |
| TTM220715P00026000 | 2022-07-05 10:12AM EDT | 26.00 | 1.05 | 0.75 | 0.95 | +0.10 | +10.53% | 87 | 559 | 50.88% |
| TTM220715P00027000 | 2022-06-30 10:49AM EDT | 27.00 | 2.05 | 1.25 | 1.50 | 0.00 | - | 47 | 1,561 | 55.08% |
| TTM220715P00028000 | 2022-06-16 3:13PM EDT | 28.00 | 3.90 | 2.00 | 2.25 | 0.00 | - | 4 | 982 | 57.32% |
| TTM220715P00029000 | 2022-06-30 11:54AM EDT | 29.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 50 | 1,097 | 55.47% |
| TTM220715P00030000 | 2022-07-01 9:30AM EDT | 30.00 | 4.05 | 3.80 | 4.20 | 0.00 | - | 1 | 2,752 | 61.72% |
| TTM220715P00031000 | 2022-06-16 10:39AM EDT | 31.00 | 6.50 | 4.80 | 5.20 | 0.00 | - | 50 | 800 | 71.88% |
| TTM220715P00032000 | 2022-07-01 9:55AM EDT | 32.00 | 5.90 | 5.80 | 6.20 | 0.00 | - | 18 | 126 | 81.45% |
| TTM220715P00033000 | 2022-06-30 12:33PM EDT | 33.00 | 7.20 | 6.60 | 7.20 | 0.00 | - | 18 | 92 | 70.70% |
| TTM220715P00034000 | 2022-06-29 10:33AM EDT | 34.00 | 7.90 | 7.60 | 8.30 | 0.00 | - | 1 | 73 | 90.23% |
| TTM220715P00035000 | 2022-05-02 3:59PM EDT | 35.00 | 7.50 | 6.40 | 6.70 | 0.00 | - | 134 | 68 | 0.00% |
| TTM220715P00036000 | 2022-01-21 3:58PM EDT | 36.00 | 6.10 | 5.70 | 7.10 | 0.00 | - | 4 | 5 | 0.00% |
| TTM220715P00038000 | 2022-01-03 12:55PM EDT | 38.00 | 7.26 | 6.20 | 7.10 | 0.00 | - | 1 | 1 | 0.00% |
| TTM220715P00040000 | 2022-04-11 3:17PM EDT | 40.00 | 11.10 | 15.40 | 18.00 | 0.00 | - | 85 | 887 | 356.25% |
| TTM220715P00043000 | 2022-01-21 11:35AM EDT | 43.00 | 11.40 | 11.10 | 11.70 | 0.00 | - | 3 | 3 | 0.00% |
| TTM220715P00050000 | 2022-03-17 12:44PM EDT | 50.00 | 22.08 | 20.10 | 24.60 | 0.00 | - | 5 | 0 | 281.25% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
