Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,673.92 +1,214.42 (+1.77%) CMC Crypto 200
1,516.96 +28.42 (+1.91%)
Toyota Motor Corporation (TM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240719C00095000 | 2024-05-10 10:26AM EDT | 95.00 | 125.35 | 123.50 | 127.20 | 0.00 | - | - | 1 | 112.16% |
| TM240719C00100000 | 2024-05-10 10:26AM EDT | 100.00 | 120.40 | 118.50 | 122.40 | 0.00 | - | 1 | 1 | 108.13% |
| TM240719C00120000 | 2023-12-20 1:27PM EDT | 120.00 | 63.83 | 79.50 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| TM240719C00150000 | 2024-02-15 3:49PM EDT | 150.00 | 79.82 | 83.20 | 87.90 | 0.00 | - | 1 | 0 | 144.03% |
| TM240719C00160000 | 2023-12-04 11:23AM EDT | 160.00 | 34.80 | 26.60 | 28.30 | 0.00 | - | - | 2 | 0.00% |
| TM240719C00165000 | 2024-02-09 11:22AM EDT | 165.00 | 60.70 | 77.00 | 81.50 | 0.00 | - | 3 | 2 | 154.81% |
| TM240719C00170000 | 2024-04-12 1:30PM EDT | 170.00 | 75.60 | 49.10 | 53.00 | 0.00 | - | 1 | 2 | 59.67% |
| TM240719C00180000 | 2024-03-11 2:39PM EDT | 180.00 | 57.00 | 65.00 | 69.50 | 0.00 | - | 12 | 4 | 140.80% |
| TM240719C00185000 | 2024-04-01 9:31AM EDT | 185.00 | 61.10 | 43.70 | 47.40 | 0.00 | - | 2 | 7 | 75.42% |
| TM240719C00190000 | 2024-05-17 12:27PM EDT | 190.00 | 32.20 | 30.20 | 33.50 | 0.00 | - | 2 | 17 | 42.63% |
| TM240719C00195000 | 2024-05-20 10:29AM EDT | 195.00 | 28.40 | 26.60 | 29.20 | 0.00 | - | 1 | 57 | 40.51% |
| TM240719C00200000 | 2024-05-20 9:34AM EDT | 200.00 | 23.60 | 22.40 | 23.00 | 0.00 | - | 1 | 15 | 30.88% |
| TM240719C00210000 | 2024-05-17 3:58PM EDT | 210.00 | 14.54 | 14.30 | 14.80 | -0.34 | -2.28% | 1 | 58 | 26.70% |
| TM240719C00220000 | 2024-05-21 10:30AM EDT | 220.00 | 8.50 | 7.90 | 8.40 | -0.50 | -5.56% | 7 | 595 | 24.30% |
| TM240719C00230000 | 2024-05-21 10:18AM EDT | 230.00 | 4.20 | 3.80 | 4.10 | 0.00 | - | 45 | 1,281 | 22.86% |
| TM240719C00240000 | 2024-05-21 10:35AM EDT | 240.00 | 1.84 | 1.60 | 1.85 | -0.11 | -5.64% | 1 | 181 | 22.63% |
| TM240719C00250000 | 2024-05-17 1:34PM EDT | 250.00 | 0.65 | 0.75 | 0.85 | -0.35 | -35.00% | 3 | 77 | 23.27% |
| TM240719C00260000 | 2024-05-20 11:46AM EDT | 260.00 | 0.42 | 0.20 | 0.75 | 0.00 | - | 1 | 89 | 27.52% |
| TM240719C00270000 | 2024-05-17 12:31PM EDT | 270.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 3 | 115 | 30.13% |
| TM240719C00280000 | 2024-05-17 12:31PM EDT | 280.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 14 | 50 | 34.22% |
| TM240719C00290000 | 2024-05-15 10:18AM EDT | 290.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 72 | 37.43% |
| TM240719C00300000 | 2024-04-26 2:36PM EDT | 300.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 49.73% |
| TM240719C00310000 | 2024-05-09 9:30AM EDT | 310.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 47.75% |
| TM240719C00320000 | 2024-05-03 1:14PM EDT | 320.00 | 0.29 | 0.00 | 1.40 | 0.00 | - | 1 | 27 | 50.54% |
| TM240719C00330000 | 2024-04-12 1:02PM EDT | 330.00 | 0.59 | 0.00 | 1.35 | 0.00 | - | 23 | 32 | 53.47% |
| TM240719C00340000 | 2024-03-11 10:46AM EDT | 340.00 | 0.47 | 0.20 | 0.85 | 0.00 | - | 10 | 15 | 54.30% |
| TM240719C00350000 | 2024-03-20 2:38PM EDT | 350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 51.37% |
| TM240719C00360000 | 2024-03-11 11:45AM EDT | 360.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 60 | 43 | 57.03% |
| TM240719C00370000 | 2024-03-11 10:51AM EDT | 370.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 13 | 15 | 60.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240719P00095000 | 2024-02-06 11:30AM EDT | 95.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 94.43% |
| TM240719P00100000 | 2024-04-12 12:32PM EDT | 100.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 109.67% |
| TM240719P00125000 | 2024-01-04 1:30PM EDT | 125.00 | 2.23 | 0.00 | 2.45 | 0.00 | - | - | 1 | 85.21% |
| TM240719P00130000 | 2023-12-28 2:43PM EDT | 130.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 72.31% |
| TM240719P00135000 | 2024-04-08 10:55AM EDT | 135.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 22 | 57.72% |
| TM240719P00140000 | 2024-02-08 11:22AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 50 | 56.54% |
| TM240719P00145000 | 2023-12-19 2:51PM EDT | 145.00 | 1.85 | 0.75 | 1.10 | 0.00 | - | 4 | 5 | 62.06% |
| TM240719P00150000 | 2024-01-29 12:44PM EDT | 150.00 | 0.91 | 0.00 | 0.90 | 0.00 | - | 1 | 14 | 50.44% |
| TM240719P00155000 | 2024-05-13 3:33PM EDT | 155.00 | 0.26 | 0.05 | 1.20 | 0.00 | - | 10 | 81 | 56.71% |
| TM240719P00160000 | 2024-02-22 1:59PM EDT | 160.00 | 1.35 | 0.00 | 2.40 | 0.00 | - | 1 | 103 | 52.48% |
| TM240719P00165000 | 2024-04-29 12:44PM EDT | 165.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 12 | 6 | 40.97% |
| TM240719P00170000 | 2024-04-24 1:08PM EDT | 170.00 | 0.18 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 37.35% |
| TM240719P00175000 | 2024-05-10 1:04PM EDT | 175.00 | 0.27 | 0.10 | 0.60 | 0.00 | - | 10 | 26 | 34.42% |
| TM240719P00180000 | 2024-05-13 9:44AM EDT | 180.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 1 | 17 | 29.76% |
| TM240719P00185000 | 2024-05-14 12:43PM EDT | 185.00 | 0.57 | 0.15 | 0.70 | 0.00 | - | 2 | 19 | 28.39% |
| TM240719P00190000 | 2024-05-13 3:58PM EDT | 190.00 | 0.92 | 0.55 | 0.65 | 0.00 | - | 21 | 40 | 24.41% |
| TM240719P00195000 | 2024-05-21 10:18AM EDT | 195.00 | 0.90 | 0.80 | 0.95 | +0.05 | +5.88% | 7 | 1,962 | 23.11% |
| TM240719P00200000 | 2024-05-17 3:58PM EDT | 200.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 2 | 746 | 22.11% |
| TM240719P00210000 | 2024-05-20 3:58PM EDT | 210.00 | 2.80 | 3.00 | 3.30 | 0.00 | - | 8 | 280 | 20.35% |
| TM240719P00220000 | 2024-05-17 11:00AM EDT | 220.00 | 6.70 | 6.60 | 6.90 | 0.00 | - | 2 | 195 | 18.74% |
| TM240719P00230000 | 2024-05-20 11:37AM EDT | 230.00 | 12.10 | 12.50 | 12.90 | 0.00 | - | 1 | 447 | 17.43% |
| TM240719P00240000 | 2024-05-15 12:50PM EDT | 240.00 | 21.00 | 20.60 | 21.30 | 0.00 | - | 3 | 94 | 17.59% |
| TM240719P00250000 | 2024-05-06 3:51PM EDT | 250.00 | 18.40 | 28.90 | 31.50 | 0.00 | - | 48 | 2 | 24.43% |
| TM240719P00260000 | 2024-04-01 9:31AM EDT | 260.00 | 22.00 | 32.30 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
| TM240719P00270000 | 2024-05-08 2:07PM EDT | 270.00 | 39.00 | 49.30 | 52.40 | 0.00 | - | 15 | 0 | 40.23% |
© 2024 Yahoo. All rights reserved.