Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,750.47 +2,676.01 (+4.53%) CMC Crypto 200
1,343.26 +66.28 (+5.19%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00195000 | 2024-04-04 3:54PM EDT | 195.00 | 45.73 | 36.70 | 39.80 | 0.00 | - | 1 | 0 | 50.68% |
| TM240517C00200000 | 2024-04-25 9:49AM EDT | 200.00 | 24.10 | 31.40 | 34.40 | 0.00 | - | 1 | 3 | 62.45% |
| TM240517C00210000 | 2024-05-03 9:40AM EDT | 210.00 | 23.92 | 22.50 | 24.70 | -1.98 | -7.64% | 1 | 9 | 50.27% |
| TM240517C00220000 | 2024-05-02 3:54PM EDT | 220.00 | 13.00 | 14.00 | 14.90 | 0.00 | - | 40 | 174 | 35.74% |
| TM240517C00230000 | 2024-05-03 1:09PM EDT | 230.00 | 7.46 | 7.20 | 7.50 | +0.86 | +13.03% | 32 | 261 | 31.80% |
| TM240517C00240000 | 2024-05-03 2:14PM EDT | 240.00 | 3.10 | 3.00 | 3.10 | +0.40 | +14.81% | 94 | 1,165 | 31.40% |
| TM240517C00250000 | 2024-05-03 2:17PM EDT | 250.00 | 1.00 | 0.85 | 1.00 | +0.14 | +16.09% | 108 | 501 | 31.18% |
| TM240517C00260000 | 2024-05-03 1:11PM EDT | 260.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 203 | 339 | 34.08% |
| TM240517C00270000 | 2024-05-03 12:47PM EDT | 270.00 | 0.30 | 0.05 | 0.30 | +0.10 | +50.00% | 3 | 62 | 40.67% |
| TM240517C00280000 | 2024-04-25 11:49AM EDT | 280.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 116 | 62.84% |
| TM240517C00290000 | 2024-04-30 1:42PM EDT | 290.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 21 | 41 | 56.79% |
| TM240517C00300000 | 2024-04-08 9:30AM EDT | 300.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 79.81% |
| TM240517C00310000 | 2024-04-02 12:44PM EDT | 310.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 72.17% |
| TM240517C00320000 | 2024-04-09 9:30AM EDT | 320.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 86.84% |
| TM240517C00340000 | 2024-05-03 1:47PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 65.63% |
| TM240517C00360000 | 2024-03-28 3:32PM EDT | 360.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 85.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00185000 | 2024-04-23 2:24PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 11 | 51.17% |
| TM240517P00195000 | 2024-04-25 3:23PM EDT | 195.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 19 | 23 | 64.21% |
| TM240517P00200000 | 2024-05-02 9:30AM EDT | 200.00 | 0.20 | 0.10 | 0.25 | -0.55 | -73.33% | 1 | 86 | 41.41% |
| TM240517P00210000 | 2024-05-03 2:05PM EDT | 210.00 | 0.43 | 0.40 | 0.45 | -0.12 | -22.22% | 26 | 280 | 34.06% |
| TM240517P00220000 | 2024-05-03 1:01PM EDT | 220.00 | 1.38 | 1.35 | 1.40 | -0.62 | -31.00% | 8 | 284 | 30.88% |
| TM240517P00230000 | 2024-05-03 12:50PM EDT | 230.00 | 4.30 | 4.10 | 4.30 | -1.34 | -23.76% | 20 | 879 | 30.04% |
| TM240517P00240000 | 2024-05-03 9:58AM EDT | 240.00 | 10.11 | 9.70 | 9.90 | -1.40 | -12.16% | 15 | 353 | 29.48% |
| TM240517P00250000 | 2024-05-03 9:35AM EDT | 250.00 | 17.64 | 17.70 | 18.20 | -4.53 | -20.43% | 2 | 135 | 31.90% |
| TM240517P00260000 | 2024-04-25 10:40AM EDT | 260.00 | 35.10 | 26.40 | 28.60 | 0.00 | - | 1 | 40 | 47.39% |
| TM240517P00270000 | 2024-04-24 11:55AM EDT | 270.00 | 37.90 | 35.80 | 39.00 | 0.00 | - | 1 | 0 | 62.24% |
© 2024 Yahoo. All rights reserved.