Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,946.53 +1,547.93 (+2.37%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621C00140000 | 2024-03-26 3:50PM EDT | 140.00 | 113.80 | 84.00 | 88.50 | 0.00 | - | 2 | 2 | 145.65% |
| TM240621C00150000 | 2024-03-27 9:53AM EDT | 150.00 | 103.00 | 75.10 | 79.00 | 0.00 | - | 4 | 4 | 134.67% |
| TM240621C00165000 | 2024-02-12 2:05PM EDT | 165.00 | 63.21 | 66.20 | 70.80 | 0.00 | - | 1 | 3 | 147.02% |
| TM240621C00170000 | 2024-02-21 3:19PM EDT | 170.00 | 58.23 | 82.50 | 87.30 | 0.00 | - | 2 | 6 | 241.80% |
| TM240621C00175000 | 2024-02-22 3:54PM EDT | 175.00 | 61.00 | 77.60 | 82.30 | 0.00 | - | 1 | 24 | 229.98% |
| TM240621C00180000 | 2024-03-15 1:09PM EDT | 180.00 | 54.68 | 62.50 | 66.90 | 0.00 | - | 1 | 2 | 172.05% |
| TM240621C00185000 | 2024-03-12 9:58AM EDT | 185.00 | 52.95 | 59.80 | 63.20 | 0.00 | - | 1 | 28 | 169.70% |
| TM240621C00190000 | 2024-03-04 10:46AM EDT | 190.00 | 55.60 | 52.00 | 56.20 | 0.00 | - | 1 | 14 | 149.13% |
| TM240621C00195000 | 2024-05-17 12:05PM EDT | 195.00 | 26.30 | 24.90 | 27.50 | +2.30 | +9.58% | 2 | 23 | 42.77% |
| TM240621C00200000 | 2024-05-16 2:32PM EDT | 200.00 | 18.00 | 20.90 | 23.50 | 0.00 | - | 1 | 37 | 42.03% |
| TM240621C00210000 | 2024-05-17 11:03AM EDT | 210.00 | 13.90 | 12.30 | 13.00 | +4.20 | +43.30% | 205 | 475 | 26.66% |
| TM240621C00220000 | 2024-05-17 2:03PM EDT | 220.00 | 6.01 | 5.70 | 6.10 | +2.01 | +50.25% | 40 | 515 | 22.90% |
| TM240621C00230000 | 2024-05-17 3:58PM EDT | 230.00 | 2.10 | 2.00 | 2.25 | +0.68 | +47.89% | 54 | 288 | 21.74% |
| TM240621C00240000 | 2024-05-17 3:50PM EDT | 240.00 | 0.70 | 0.55 | 0.75 | +0.30 | +75.00% | 24 | 420 | 22.22% |
| TM240621C00250000 | 2024-05-17 3:43PM EDT | 250.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 189 | 283 | 24.85% |
| TM240621C00260000 | 2024-05-15 3:29PM EDT | 260.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 154 | 32.20% |
| TM240621C00270000 | 2024-05-16 2:09PM EDT | 270.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 70 | 38.55% |
| TM240621C00280000 | 2024-05-10 10:15AM EDT | 280.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 39.01% |
| TM240621C00290000 | 2024-04-18 12:51PM EDT | 290.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 56.67% |
| TM240621C00300000 | 2024-05-08 12:00PM EDT | 300.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 109 | 61.87% |
| TM240621C00310000 | 2024-05-09 10:33AM EDT | 310.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 57.08% |
| TM240621C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 71.48% |
| TM240621C00340000 | 2024-04-08 10:59AM EDT | 340.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 54.88% |
| TM240621C00350000 | 2024-03-08 2:11PM EDT | 350.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 10 | 10 | 69.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240621P00090000 | 2024-04-15 10:45AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 137.01% |
| TM240621P00100000 | 2023-11-07 11:41AM EDT | 100.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 116.70% |
| TM240621P00115000 | 2024-03-27 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 73.83% |
| TM240621P00120000 | 2023-11-07 10:49AM EDT | 120.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 2 | 0 | 104.59% |
| TM240621P00125000 | 2023-11-10 12:26PM EDT | 125.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | - | 1 | 98.34% |
| TM240621P00130000 | 2023-12-27 1:01PM EDT | 130.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 84.77% |
| TM240621P00135000 | 2024-02-06 10:42AM EDT | 135.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| TM240621P00140000 | 2024-02-08 11:22AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 74.17% |
| TM240621P00145000 | 2024-01-22 3:33PM EDT | 145.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 85.99% |
| TM240621P00150000 | 2024-01-22 12:16PM EDT | 150.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 64.16% |
| TM240621P00155000 | 2024-03-22 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 59.38% |
| TM240621P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 201 | 51.17% |
| TM240621P00165000 | 2024-05-07 3:03PM EDT | 165.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 2 | 146 | 53.78% |
| TM240621P00170000 | 2024-03-22 3:30PM EDT | 170.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 3 | 69 | 48.19% |
| TM240621P00175000 | 2024-05-17 12:52PM EDT | 175.00 | 0.10 | 0.05 | 0.30 | -0.25 | -71.43% | 1 | 43 | 39.70% |
| TM240621P00180000 | 2024-05-16 3:07PM EDT | 180.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 5 | 56 | 34.38% |
| TM240621P00185000 | 2024-05-13 10:02AM EDT | 185.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 93 | 35.40% |
| TM240621P00190000 | 2024-05-17 2:52PM EDT | 190.00 | 0.25 | 0.20 | 0.75 | 0.00 | - | 4 | 191 | 33.28% |
| TM240621P00195000 | 2024-05-17 11:07AM EDT | 195.00 | 0.42 | 0.35 | 0.50 | -0.10 | -19.23% | 5 | 67 | 25.93% |
| TM240621P00200000 | 2024-05-17 2:17PM EDT | 200.00 | 0.62 | 0.55 | 0.70 | -0.26 | -29.55% | 36 | 3,204 | 23.49% |
| TM240621P00210000 | 2024-05-17 3:19PM EDT | 210.00 | 1.82 | 1.65 | 1.90 | -0.96 | -34.53% | 10 | 820 | 20.52% |
| TM240621P00220000 | 2024-05-17 3:55PM EDT | 220.00 | 4.95 | 5.00 | 5.30 | -2.35 | -32.19% | 208 | 260 | 19.07% |
| TM240621P00230000 | 2024-05-17 10:50AM EDT | 230.00 | 10.74 | 11.20 | 11.90 | -4.15 | -27.87% | 1 | 143 | 18.99% |
| TM240621P00240000 | 2024-05-15 12:50PM EDT | 240.00 | 20.78 | 18.70 | 22.20 | 0.00 | - | 3 | 654 | 30.02% |
| TM240621P00250000 | 2024-05-14 12:59PM EDT | 250.00 | 33.30 | 28.80 | 32.20 | 0.00 | - | 1 | 1 | 38.34% |
| TM240621P00260000 | 2024-05-06 10:25AM EDT | 260.00 | 25.95 | 39.40 | 41.80 | 0.00 | - | 9 | 0 | 42.98% |
| TM240621P00270000 | 2024-05-06 10:25AM EDT | 270.00 | 35.45 | 49.20 | 52.10 | 0.00 | - | 9 | 0 | 51.98% |
© 2024 Yahoo. All rights reserved.