NYSE - Delayed Quote • USD
Toyota Motor Corporation (TM)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517C00195000 | 4/4/2024 7:54 PM | 195 | 45.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TM240517C00200000 | 4/25/2024 1:49 PM | 200 | 24.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TM240517C00210000 | 4/17/2024 5:43 PM | 210 | 25.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TM240517C00220000 | 4/25/2024 7:51 PM | 220 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 208 | 0 | 0.00% |
| TM240517C00230000 | 4/25/2024 7:51 PM | 230 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 169 | 0 | 1.56% |
| TM240517C00240000 | 4/25/2024 7:29 PM | 240 | 1.77 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 6.25% |
| TM240517C00250000 | 4/25/2024 7:59 PM | 250 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| TM240517C00260000 | 4/25/2024 3:25 PM | 260 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TM240517C00270000 | 4/22/2024 6:11 PM | 270 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| TM240517C00280000 | 4/25/2024 3:49 PM | 280 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TM240517C00290000 | 4/18/2024 7:37 PM | 290 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| TM240517C00300000 | 4/8/2024 1:30 PM | 300 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TM240517C00310000 | 4/2/2024 4:44 PM | 310 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TM240517C00320000 | 4/9/2024 1:30 PM | 320 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TM240517C00340000 | 4/19/2024 4:26 PM | 340 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| TM240517C00360000 | 3/28/2024 7:32 PM | 360 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TM240517P00195000 | 4/25/2024 7:23 PM | 195 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 12.50% |
| TM240517P00200000 | 4/25/2024 7:25 PM | 200 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| TM240517P00210000 | 4/25/2024 7:29 PM | 210 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 6.25% |
| TM240517P00220000 | 4/25/2024 7:38 PM | 220 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 3.13% |
| TM240517P00230000 | 4/25/2024 7:41 PM | 230 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| TM240517P00240000 | 4/25/2024 5:11 PM | 240 | 16.13 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| TM240517P00250000 | 4/19/2024 2:58 PM | 250 | 22.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| TM240517P00260000 | 4/25/2024 2:40 PM | 260 | 35.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TM240517P00270000 | 4/24/2024 3:55 PM | 270 | 37.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
HMC Honda Motor Co., Ltd.
33.65
-2.21%
GM General Motors Company
45.62
+1.20%
STLA Stellantis N.V.
24.60
-1.05%
RACE Ferrari N.V.
412.21
-1.93%
F Ford Motor Company
13.04
+0.69%
RIVN Rivian Automotive, Inc.
8.52
-3.62%
LI Li Auto Inc.
23.47
-1.68%
BYDDY BYD Company Limited
52.19
+1.91%
XPEV XPeng Inc.
7.08
0.00%
LCID Lucid Group, Inc.
2.4500
-3.92%