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
66,895.52 +1,593.42 (+2.44%) CMC Crypto 200
1,367.12 -6.73 (-0.49%)
Toyota Motor Corporation (TM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018C00150000 | 2024-05-06 1:09PM EDT | 150.00 | 88.70 | 71.00 | 75.00 | 0.00 | - | 1 | 1 | 57.07% |
| TM241018C00190000 | 2024-05-10 1:00PM EDT | 190.00 | 35.50 | 35.30 | 38.00 | 0.00 | - | 1 | 2 | 37.13% |
| TM241018C00200000 | 2024-05-15 12:39PM EDT | 200.00 | 27.90 | 27.40 | 30.00 | 0.00 | - | 4 | 35 | 34.03% |
| TM241018C00210000 | 2024-05-14 11:26AM EDT | 210.00 | 18.85 | 19.80 | 23.30 | 0.00 | - | 1 | 3 | 32.38% |
| TM241018C00220000 | 2024-05-15 2:48PM EDT | 220.00 | 15.10 | 14.10 | 17.30 | 0.00 | - | 10 | 16 | 30.62% |
| TM241018C00230000 | 2024-05-17 12:33PM EDT | 230.00 | 10.60 | 9.90 | 11.40 | +0.60 | +6.00% | 3 | 28 | 27.49% |
| TM241018C00240000 | 2024-05-15 3:52PM EDT | 240.00 | 6.60 | 6.30 | 8.20 | 0.00 | - | 3 | 29 | 27.52% |
| TM241018C00250000 | 2024-05-17 12:31PM EDT | 250.00 | 4.30 | 4.20 | 4.80 | +0.20 | +4.88% | 28 | 61 | 25.41% |
| TM241018C00260000 | 2024-05-14 11:27AM EDT | 260.00 | 2.36 | 2.65 | 4.00 | 0.00 | - | 1 | 97 | 27.59% |
| TM241018C00270000 | 2024-05-13 1:52PM EDT | 270.00 | 1.55 | 1.60 | 2.90 | 0.00 | - | 6 | 67 | 28.16% |
| TM241018C00280000 | 2024-05-16 2:46PM EDT | 280.00 | 1.05 | 0.00 | 3.30 | 0.00 | - | 1 | 51 | 32.63% |
| TM241018C00290000 | 2024-05-16 3:29PM EDT | 290.00 | 0.57 | 0.60 | 1.30 | 0.00 | - | 21 | 48 | 28.16% |
| TM241018C00300000 | 2024-04-30 9:30AM EDT | 300.00 | 1.80 | 0.30 | 1.05 | 0.00 | - | 1 | 41 | 29.35% |
| TM241018C00310000 | 2024-05-16 10:52AM EDT | 310.00 | 0.40 | 0.15 | 0.90 | 0.00 | - | 1 | 10 | 30.75% |
| TM241018C00320000 | 2024-04-29 1:28PM EDT | 320.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 5 | 5 | 32.23% |
| TM241018C00340000 | 2024-04-26 9:42AM EDT | 340.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 44.73% |
| TM241018C00350000 | 2024-04-03 12:46PM EDT | 350.00 | 1.35 | 0.00 | 2.55 | 0.00 | - | 3 | 5 | 47.98% |
| TM241018C00360000 | 2024-04-16 9:47AM EDT | 360.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 48.71% |
| TM241018C00370000 | 2024-04-01 9:31AM EDT | 370.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 10 | 46.68% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM241018P00130000 | 2024-04-25 10:05AM EDT | 130.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | - | 1 | 58.07% |
| TM241018P00135000 | 2024-02-23 4:30PM EDT | 135.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 42.65% |
| TM241018P00145000 | 2024-04-19 9:30AM EDT | 145.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 38.16% |
| TM241018P00150000 | 2024-05-14 10:52AM EDT | 150.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 3 | 5 | 45.68% |
| TM241018P00155000 | 2024-02-29 3:21PM EDT | 155.00 | 0.91 | 0.10 | 2.55 | 0.00 | - | 1 | 1 | 42.81% |
| TM241018P00160000 | 2024-04-29 10:05AM EDT | 160.00 | 0.61 | 0.20 | 0.85 | 0.00 | - | 112 | 162 | 30.46% |
| TM241018P00165000 | 2024-05-14 3:48PM EDT | 165.00 | 1.00 | 0.60 | 2.45 | 0.00 | - | 1 | 2 | 36.40% |
| TM241018P00170000 | 2024-05-16 3:35PM EDT | 170.00 | 1.15 | 0.80 | 1.50 | 0.00 | - | 1 | 11 | 29.29% |
| TM241018P00175000 | 2024-05-14 9:30AM EDT | 175.00 | 1.50 | 1.05 | 2.85 | 0.00 | - | 2 | 3 | 32.14% |
| TM241018P00180000 | 2024-05-16 12:43PM EDT | 180.00 | 1.90 | 1.45 | 2.35 | 0.00 | - | 12 | 56 | 27.50% |
| TM241018P00185000 | 2024-05-15 12:18PM EDT | 185.00 | 2.15 | 2.00 | 4.00 | 0.00 | - | 12 | 33 | 29.85% |
| TM241018P00190000 | 2024-05-13 2:16PM EDT | 190.00 | 3.40 | 1.00 | 4.90 | 0.00 | - | 2 | 32 | 29.15% |
| TM241018P00195000 | 2024-05-15 10:09AM EDT | 195.00 | 4.00 | 2.10 | 5.50 | 0.00 | - | 1 | 65 | 27.38% |
| TM241018P00200000 | 2024-05-14 10:14AM EDT | 200.00 | 7.70 | 4.70 | 6.40 | 0.00 | - | 2 | 131 | 26.05% |
| TM241018P00210000 | 2024-05-16 3:07PM EDT | 210.00 | 9.00 | 7.50 | 8.80 | 0.00 | - | 1 | 86 | 23.57% |
| TM241018P00220000 | 2024-05-13 3:50PM EDT | 220.00 | 14.00 | 11.60 | 13.30 | 0.00 | - | 4 | 59 | 23.16% |
| TM241018P00230000 | 2024-05-14 2:31PM EDT | 230.00 | 18.95 | 16.60 | 19.30 | 0.00 | - | 1 | 25 | 23.32% |
| TM241018P00240000 | 2024-05-07 2:19PM EDT | 240.00 | 18.90 | 22.90 | 25.80 | 0.00 | - | 1 | 2 | 22.38% |
| TM241018P00250000 | 2024-05-16 3:43PM EDT | 250.00 | 35.00 | 30.70 | 33.40 | 0.00 | - | 2 | 115 | 21.56% |
| TM241018P00260000 | 2024-05-16 3:38PM EDT | 260.00 | 44.00 | 38.50 | 42.00 | 0.00 | - | 1 | 16 | 21.22% |
| TM241018P00270000 | 2024-05-10 12:53PM EDT | 270.00 | 51.60 | 49.20 | 52.10 | 0.00 | - | 4 | 0 | 24.81% |
© 2024 Yahoo. All rights reserved.