Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240517C00065000 | 2024-04-17 12:27PM EDT | 65.00 | 48.61 | 61.00 | 64.00 | 0.00 | - | 2 | 2 | 269.14% |
| TOL240517C00080000 | 2024-04-15 3:41PM EDT | 80.00 | 38.80 | 45.50 | 48.60 | 0.00 | - | 1 | 1 | 130.47% |
| TOL240517C00090000 | 2024-05-10 12:24PM EDT | 90.00 | 37.20 | 36.00 | 38.80 | -0.20 | -0.53% | 1 | 3 | 145.31% |
| TOL240517C00095000 | 2024-05-06 9:51AM EDT | 95.00 | 30.53 | 31.70 | 33.70 | 0.00 | - | 1 | 1 | 142.77% |
| TOL240517C00105000 | 2024-05-07 10:56AM EDT | 105.00 | 23.40 | 20.50 | 22.60 | 0.00 | - | 4 | 74 | 98.44% |
| TOL240517C00109000 | 2024-04-24 2:32PM EDT | 109.00 | 10.00 | 16.50 | 18.70 | 0.00 | - | - | 1 | 86.72% |
| TOL240517C00110000 | 2024-05-10 9:40AM EDT | 110.00 | 17.20 | 15.90 | 17.60 | -0.61 | -3.43% | 11 | 47 | 79.39% |
| TOL240517C00112000 | 2024-04-23 3:06PM EDT | 112.00 | 9.18 | 13.70 | 15.90 | 0.00 | - | - | 7 | 81.05% |
| TOL240517C00113000 | 2024-05-03 9:38AM EDT | 113.00 | 13.80 | 12.20 | 14.60 | 0.00 | - | 1 | 2 | 67.97% |
| TOL240517C00114000 | 2024-04-22 1:59PM EDT | 114.00 | 4.20 | 11.70 | 13.80 | 0.00 | - | - | 19 | 70.12% |
| TOL240517C00115000 | 2024-05-10 9:49AM EDT | 115.00 | 12.60 | 10.70 | 12.80 | +1.59 | +14.44% | 12 | 424 | 66.11% |
| TOL240517C00116000 | 2024-05-06 10:58AM EDT | 116.00 | 11.50 | 10.00 | 11.80 | 0.00 | - | 1 | 59 | 62.06% |
| TOL240517C00117000 | 2024-05-09 2:05PM EDT | 117.00 | 9.61 | 8.80 | 11.50 | 0.00 | - | 2 | 5 | 73.68% |
| TOL240517C00118000 | 2024-05-08 1:28PM EDT | 118.00 | 7.20 | 7.90 | 9.70 | 0.00 | - | 2 | 36 | 51.42% |
| TOL240517C00119000 | 2024-04-29 10:47AM EDT | 119.00 | 5.27 | 8.20 | 8.70 | 0.00 | - | 1 | 5 | 47.36% |
| TOL240517C00120000 | 2024-05-10 12:00PM EDT | 120.00 | 7.45 | 7.20 | 7.80 | +0.95 | +14.62% | 23 | 444 | 45.56% |
| TOL240517C00121000 | 2024-05-03 3:55PM EDT | 121.00 | 5.15 | 6.40 | 6.80 | 0.00 | - | 39 | 85 | 41.26% |
| TOL240517C00122000 | 2024-05-07 12:06PM EDT | 122.00 | 6.65 | 5.50 | 5.80 | 0.00 | - | 1 | 57 | 36.91% |
| TOL240517C00123000 | 2024-05-08 3:04PM EDT | 123.00 | 3.57 | 4.70 | 5.00 | 0.00 | - | 6 | 51 | 36.08% |
| TOL240517C00124000 | 2024-05-09 9:45AM EDT | 124.00 | 4.20 | 3.90 | 4.20 | +1.65 | +64.71% | 32 | 121 | 34.52% |
| TOL240517C00125000 | 2024-05-10 3:02PM EDT | 125.00 | 3.38 | 3.20 | 3.50 | +0.38 | +12.67% | 21 | 1,002 | 33.81% |
| TOL240517C00126000 | 2024-05-10 3:42PM EDT | 126.00 | 2.65 | 2.60 | 2.75 | +0.14 | +5.58% | 14 | 22 | 31.52% |
| TOL240517C00127000 | 2024-05-10 2:48PM EDT | 127.00 | 2.10 | 2.05 | 2.20 | -0.05 | -2.33% | 41 | 180 | 31.20% |
| TOL240517C00128000 | 2024-05-10 2:31PM EDT | 128.00 | 1.60 | 1.55 | 1.70 | -0.10 | -5.88% | 5 | 239 | 30.59% |
| TOL240517C00129000 | 2024-05-10 12:24PM EDT | 129.00 | 1.18 | 1.15 | 1.30 | -0.13 | -9.92% | 37 | 177 | 30.35% |
| TOL240517C00130000 | 2024-05-10 2:31PM EDT | 130.00 | 0.91 | 0.85 | 1.00 | -0.22 | -19.47% | 35 | 1,470 | 30.62% |
| TOL240517C00131000 | 2024-05-10 1:34PM EDT | 131.00 | 0.70 | 0.60 | 2.65 | -0.10 | -12.50% | 6 | 64 | 61.11% |
| TOL240517C00132000 | 2024-05-09 3:10PM EDT | 132.00 | 0.64 | 0.40 | 0.55 | 0.00 | - | 11 | 25 | 30.74% |
| TOL240517C00133000 | 2024-05-10 3:40PM EDT | 133.00 | 0.33 | 0.30 | 0.40 | +0.01 | +3.13% | 7 | 6 | 30.86% |
| TOL240517C00134000 | 2024-05-10 11:41AM EDT | 134.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 21 | 1 | 31.45% |
| TOL240517C00135000 | 2024-05-07 12:28PM EDT | 135.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 185 | 260 | 31.10% |
| TOL240517C00136000 | 2024-05-07 2:39PM EDT | 136.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | - | 2 | 33.89% |
| TOL240517C00140000 | 2024-05-07 2:50PM EDT | 140.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 66 | 50.59% |
| TOL240517C00145000 | 2024-05-08 11:38AM EDT | 145.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 48 | 53.61% |
| TOL240517C00150000 | 2024-04-16 9:53AM EDT | 150.00 | 0.10 | 0.00 | 0.30 | -0.09 | -47.37% | 2 | 8 | 64.45% |
| TOL240517C00155000 | 2024-04-16 9:53AM EDT | 155.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 100.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240517P00070000 | 2024-05-07 10:51AM EDT | 70.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 226.56% |
| TOL240517P00080000 | 2024-04-15 3:41PM EDT | 80.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 208.89% |
| TOL240517P00085000 | 2024-03-19 1:02PM EDT | 85.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 153.52% |
| TOL240517P00090000 | 2024-05-08 9:43AM EDT | 90.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 120.31% |
| TOL240517P00095000 | 2024-05-07 2:49PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 52 | 79 | 103.52% |
| TOL240517P00100000 | 2024-05-10 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 46 | 81.05% |
| TOL240517P00101000 | 2024-05-10 2:35PM EDT | 101.00 | 0.05 | 0.05 | 0.25 | -0.75 | -93.75% | 6 | 2 | 87.11% |
| TOL240517P00103000 | 2024-04-22 11:25AM EDT | 103.00 | 1.05 | 0.05 | 0.20 | 0.00 | - | - | 2 | 78.32% |
| TOL240517P00105000 | 2024-05-07 11:19AM EDT | 105.00 | 0.07 | 0.05 | 0.25 | +0.01 | +16.67% | 1 | 222 | 74.41% |
| TOL240517P00106000 | 2024-05-02 10:11AM EDT | 106.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 25 | 71.29% |
| TOL240517P00107000 | 2024-05-06 1:31PM EDT | 107.00 | 0.06 | 0.05 | 0.35 | 0.00 | - | 25 | 41 | 71.88% |
| TOL240517P00108000 | 2024-05-07 3:09PM EDT | 108.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 60.55% |
| TOL240517P00109000 | 2024-05-06 1:00PM EDT | 109.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 100 | 85 | 75.88% |
| TOL240517P00110000 | 2024-05-10 3:59PM EDT | 110.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 9 | 417 | 56.93% |
| TOL240517P00111000 | 2024-05-01 9:44AM EDT | 111.00 | 1.01 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 68.75% |
| TOL240517P00112000 | 2024-05-06 1:31PM EDT | 112.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 35 | 27 | 66.21% |
| TOL240517P00113000 | 2024-05-07 3:09PM EDT | 113.00 | 0.37 | 0.05 | 0.65 | 0.00 | - | 1 | 194 | 59.67% |
| TOL240517P00114000 | 2024-05-09 12:37PM EDT | 114.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 173 | 68.56% |
| TOL240517P00115000 | 2024-05-10 9:30AM EDT | 115.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 21 | 107 | 46.19% |
| TOL240517P00116000 | 2024-05-08 3:29PM EDT | 116.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 2 | 362 | 45.22% |
| TOL240517P00117000 | 2024-05-08 3:58PM EDT | 117.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 3 | 41 | 53.27% |
| TOL240517P00118000 | 2024-05-06 12:35PM EDT | 118.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 1 | 30 | 38.53% |
| TOL240517P00119000 | 2024-05-08 2:05PM EDT | 119.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 7 | 68 | 36.87% |
| TOL240517P00120000 | 2024-05-10 3:46PM EDT | 120.00 | 0.30 | 0.20 | 0.35 | -0.25 | -45.45% | 2 | 201 | 34.86% |
| TOL240517P00121000 | 2024-05-10 3:45PM EDT | 121.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 5 | 565 | 32.52% |
| TOL240517P00122000 | 2024-05-10 3:04PM EDT | 122.00 | 0.48 | 0.45 | 0.55 | -0.42 | -46.67% | 4 | 170 | 32.13% |
| TOL240517P00123000 | 2024-05-10 12:01PM EDT | 123.00 | 0.75 | 0.60 | 0.70 | -0.25 | -25.00% | 9 | 80 | 30.91% |
| TOL240517P00124000 | 2024-05-10 2:49PM EDT | 124.00 | 0.90 | 0.80 | 0.95 | -0.40 | -30.77% | 69 | 108 | 30.69% |
| TOL240517P00125000 | 2024-05-10 3:16PM EDT | 125.00 | 1.25 | 1.10 | 1.20 | -0.60 | -32.43% | 30 | 178 | 29.49% |
| TOL240517P00126000 | 2024-05-10 3:54PM EDT | 126.00 | 1.45 | 1.45 | 1.60 | -0.90 | -38.30% | 23 | 40 | 29.61% |
| TOL240517P00127000 | 2024-05-10 2:17PM EDT | 127.00 | 2.02 | 1.85 | 2.00 | -0.78 | -27.86% | 26 | 94 | 28.64% |
| TOL240517P00128000 | 2024-05-07 11:17AM EDT | 128.00 | 2.50 | 2.40 | 2.55 | -0.35 | -12.28% | 2 | 11 | 28.71% |
| TOL240517P00129000 | 2024-05-06 10:29AM EDT | 129.00 | 4.31 | 2.95 | 3.20 | 0.00 | - | - | 2 | 29.15% |
| TOL240517P00130000 | 2024-05-06 2:05PM EDT | 130.00 | 4.24 | 3.60 | 3.90 | 0.00 | - | 6 | 225 | 29.30% |
| TOL240517P00135000 | 2024-05-01 3:20PM EDT | 135.00 | 12.90 | 7.60 | 8.30 | 0.00 | - | 2 | 3 | 35.11% |
| TOL240517P00140000 | 2024-05-08 3:04PM EDT | 140.00 | 15.30 | 11.90 | 14.10 | 0.00 | - | 2 | 2 | 71.14% |
© 2024 Yahoo. All rights reserved.