Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524C00107000 | 2024-05-20 9:49AM EDT | 107.00 | 24.10 | 10.10 | 14.00 | 0.00 | - | 1 | 0 | 181.05% |
| TOL240524C00108000 | 2024-05-17 11:11AM EDT | 108.00 | 23.45 | 10.00 | 13.00 | 0.00 | - | 20 | 10 | 95.70% |
| TOL240524C00110000 | 2024-05-22 9:51AM EDT | 110.00 | 12.03 | 8.10 | 11.00 | -10.04 | -45.49% | 1 | 9 | 85.35% |
| TOL240524C00111000 | 2024-05-21 1:33PM EDT | 111.00 | 19.10 | 6.90 | 9.80 | 0.00 | - | 1 | 1 | 63.28% |
| TOL240524C00112000 | 2024-05-15 10:45AM EDT | 112.00 | 21.55 | 6.00 | 9.00 | 0.00 | - | 2 | 2 | 67.87% |
| TOL240524C00114000 | 2024-05-22 3:03PM EDT | 114.00 | 5.00 | 4.10 | 5.80 | -0.61 | -10.87% | 30 | 1 | 67.77% |
| TOL240524C00115000 | 2024-05-22 3:05PM EDT | 115.00 | 4.08 | 2.50 | 5.00 | -11.56 | -73.91% | 21 | 16 | 67.09% |
| TOL240524C00117000 | 2024-05-13 10:50AM EDT | 117.00 | 3.33 | 2.45 | 3.80 | -8.85 | -72.66% | 1 | 7 | 52.10% |
| TOL240524C00118000 | 2024-05-16 2:23PM EDT | 118.00 | 14.63 | 1.90 | 2.15 | 0.00 | - | 2 | 10 | 42.04% |
| TOL240524C00119000 | 2024-05-22 3:17PM EDT | 119.00 | 1.56 | 1.35 | 1.55 | -7.59 | -82.95% | 98 | 4 | 41.16% |
| TOL240524C00120000 | 2024-05-22 3:59PM EDT | 120.00 | 0.90 | 0.90 | 1.10 | -10.11 | -91.83% | 218 | 39 | 41.50% |
| TOL240524C00121000 | 2024-05-22 3:59PM EDT | 121.00 | 0.67 | 0.05 | 0.80 | -10.63 | -94.07% | 412 | 23 | 43.26% |
| TOL240524C00122000 | 2024-05-22 2:59PM EDT | 122.00 | 0.38 | 0.30 | 0.45 | -8.62 | -95.78% | 225 | 33 | 40.33% |
| TOL240524C00123000 | 2024-05-22 3:52PM EDT | 123.00 | 0.23 | 0.15 | 0.30 | -9.37 | -97.60% | 323 | 24 | 41.60% |
| TOL240524C00124000 | 2024-05-22 3:54PM EDT | 124.00 | 0.19 | 0.10 | 0.20 | -6.42 | -97.13% | 610 | 12 | 42.97% |
| TOL240524C00125000 | 2024-05-22 3:57PM EDT | 125.00 | 0.05 | 0.05 | 0.15 | -6.47 | -99.23% | 648 | 56 | 45.70% |
| TOL240524C00126000 | 2024-05-22 3:33PM EDT | 126.00 | 0.13 | 0.00 | 0.20 | -5.86 | -97.83% | 128 | 33 | 55.08% |
| TOL240524C00127000 | 2024-05-22 12:49PM EDT | 127.00 | 0.10 | 0.05 | 0.15 | -5.05 | -98.06% | 233 | 35 | 52.15% |
| TOL240524C00128000 | 2024-05-22 3:00PM EDT | 128.00 | 0.10 | 0.00 | 0.15 | -4.50 | -97.83% | 128 | 75 | 54.30% |
| TOL240524C00129000 | 2024-05-22 3:01PM EDT | 129.00 | 0.05 | 0.00 | 0.10 | -4.00 | -98.77% | 819 | 147 | 55.08% |
| TOL240524C00130000 | 2024-05-22 1:11PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -3.47 | -99.14% | 393 | 1,300 | 53.52% |
| TOL240524C00131000 | 2024-05-22 2:22PM EDT | 131.00 | 0.10 | 0.00 | 0.20 | -2.82 | -96.58% | 333 | 376 | 71.68% |
| TOL240524C00132000 | 2024-05-22 11:27AM EDT | 132.00 | 0.05 | 0.00 | 0.05 | -2.50 | -98.04% | 193 | 380 | 61.72% |
| TOL240524C00133000 | 2024-05-22 2:47PM EDT | 133.00 | 0.05 | 0.00 | 0.10 | -2.09 | -97.66% | 46 | 316 | 72.27% |
| TOL240524C00134000 | 2024-05-22 10:35AM EDT | 134.00 | 0.05 | 0.00 | 0.05 | -1.71 | -97.16% | 102 | 405 | 69.53% |
| TOL240524C00135000 | 2024-05-22 10:30AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -1.32 | -97.78% | 162 | 409 | 73.05% |
| TOL240524C00136000 | 2024-05-22 12:17PM EDT | 136.00 | 0.03 | 0.00 | 0.05 | -1.18 | -97.52% | 233 | 804 | 76.56% |
| TOL240524C00137000 | 2024-05-22 3:39PM EDT | 137.00 | 0.01 | 0.00 | 0.05 | -0.87 | -98.86% | 134 | 275 | 80.47% |
| TOL240524C00138000 | 2024-05-22 12:34PM EDT | 138.00 | 0.05 | 0.00 | 0.05 | -0.68 | -93.15% | 199 | 289 | 84.38% |
| TOL240524C00139000 | 2024-05-22 3:29PM EDT | 139.00 | 0.05 | 0.00 | 0.05 | -0.52 | -91.23% | 84 | 236 | 87.50% |
| TOL240524C00140000 | 2024-05-22 12:34PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 355 | 1,687 | 91.41% |
| TOL240524C00141000 | 2024-05-22 3:05PM EDT | 141.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 125 | 214 | 94.53% |
| TOL240524C00142000 | 2024-05-22 2:51PM EDT | 142.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 108 | 236 | 98.44% |
| TOL240524C00143000 | 2024-05-22 3:47PM EDT | 143.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 85 | 321 | 101.56% |
| TOL240524C00144000 | 2024-05-22 2:28PM EDT | 144.00 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 27 | 81 | 104.69% |
| TOL240524C00145000 | 2024-05-22 3:37PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 132 | 243 | 107.81% |
| TOL240524C00146000 | 2024-05-21 3:51PM EDT | 146.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 52 | 111.72% |
| TOL240524C00147000 | 2024-05-21 3:50PM EDT | 147.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 24 | 23 | 114.84% |
| TOL240524C00148000 | 2024-05-22 11:22AM EDT | 148.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 79 | 117.97% |
| TOL240524C00149000 | 2024-05-21 3:55PM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 64 | 121.09% |
| TOL240524C00150000 | 2024-05-22 9:36AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 193 | 124.22% |
| TOL240524C00155000 | 2024-05-21 3:54PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 67 | 139.84% |
| TOL240524C00160000 | 2024-05-17 11:39AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 154.69% |
| TOL240524C00165000 | 2024-05-21 3:35PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 100 | 168.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524P00070000 | 2024-04-17 1:02PM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 5 | 333.59% |
| TOL240524P00080000 | 2024-05-01 12:56PM EDT | 80.00 | 0.66 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 388.28% |
| TOL240524P00090000 | 2024-05-15 9:47AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 153.13% |
| TOL240524P00091000 | 2024-05-15 9:49AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 147.66% |
| TOL240524P00092000 | 2024-05-15 9:49AM EDT | 92.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 247.07% |
| TOL240524P00093000 | 2024-05-15 9:50AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 137.50% |
| TOL240524P00094000 | 2024-05-13 3:13PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 106 | 131.25% |
| TOL240524P00095000 | 2024-05-21 2:49PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 126.56% |
| TOL240524P00096000 | 2024-05-15 11:49AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 121.09% |
| TOL240524P00097000 | 2024-05-16 9:34AM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 157 | 115.63% |
| TOL240524P00098000 | 2024-05-16 9:34AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 218 | 110.94% |
| TOL240524P00099000 | 2024-05-16 9:34AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 105.47% |
| TOL240524P00100000 | 2024-05-22 2:11PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 225 | 100.78% |
| TOL240524P00103000 | 2024-05-21 9:36AM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 85.16% |
| TOL240524P00104000 | 2024-05-21 9:40AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 80.47% |
| TOL240524P00105000 | 2024-05-21 10:57AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 75.78% |
| TOL240524P00106000 | 2024-05-22 12:01PM EDT | 106.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 135 | 100 | 70.31% |
| TOL240524P00107000 | 2024-05-22 11:28AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 52 | 65.63% |
| TOL240524P00109000 | 2024-05-22 11:23AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 21 | 61.72% |
| TOL240524P00110000 | 2024-05-22 9:42AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 11 | 111 | 50.78% |
| TOL240524P00111000 | 2024-05-22 3:29PM EDT | 111.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 603 | 62 | 54.88% |
| TOL240524P00112000 | 2024-05-22 2:55PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 13 | 52.15% |
| TOL240524P00113000 | 2024-05-22 12:38PM EDT | 113.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 59 | 214 | 50.59% |
| TOL240524P00114000 | 2024-05-22 12:12PM EDT | 114.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 158 | 186 | 44.14% |
| TOL240524P00115000 | 2024-05-22 3:33PM EDT | 115.00 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 975 | 429 | 37.50% |
| TOL240524P00116000 | 2024-05-22 3:58PM EDT | 116.00 | 0.25 | 0.00 | 0.30 | +0.11 | +78.57% | 405 | 150 | 38.28% |
| TOL240524P00117000 | 2024-05-22 3:42PM EDT | 117.00 | 0.40 | 0.30 | 0.50 | +0.25 | +166.67% | 349 | 340 | 37.79% |
| TOL240524P00118000 | 2024-05-22 3:55PM EDT | 118.00 | 0.65 | 0.65 | 0.85 | +0.46 | +242.11% | 636 | 195 | 39.06% |
| TOL240524P00119000 | 2024-05-22 3:58PM EDT | 119.00 | 1.20 | 1.10 | 1.25 | +0.95 | +380.00% | 600 | 498 | 38.33% |
| TOL240524P00120000 | 2024-05-22 3:55PM EDT | 120.00 | 1.55 | 1.60 | 1.80 | +1.20 | +342.86% | 1,031 | 1,334 | 38.57% |
| TOL240524P00121000 | 2024-05-22 3:37PM EDT | 121.00 | 2.30 | 1.95 | 2.50 | +1.92 | +505.26% | 229 | 254 | 40.14% |
| TOL240524P00122000 | 2024-05-22 3:50PM EDT | 122.00 | 3.19 | 2.20 | 3.30 | +2.68 | +525.49% | 229 | 547 | 42.19% |
| TOL240524P00123000 | 2024-05-22 3:08PM EDT | 123.00 | 3.85 | 2.85 | 4.20 | +3.20 | +492.31% | 197 | 187 | 46.09% |
| TOL240524P00124000 | 2024-05-22 3:53PM EDT | 124.00 | 4.81 | 3.00 | 5.90 | +3.94 | +452.87% | 265 | 407 | 80.42% |
| TOL240524P00125000 | 2024-05-22 3:13PM EDT | 125.00 | 6.12 | 5.30 | 6.20 | +4.98 | +436.84% | 330 | 365 | 60.25% |
| TOL240524P00126000 | 2024-05-22 12:41PM EDT | 126.00 | 6.90 | 6.10 | 7.70 | +5.46 | +379.17% | 119 | 199 | 88.96% |
| TOL240524P00127000 | 2024-05-22 2:40PM EDT | 127.00 | 8.10 | 6.60 | 9.60 | +6.45 | +390.91% | 394 | 446 | 67.58% |
| TOL240524P00128000 | 2024-05-22 2:50PM EDT | 128.00 | 8.80 | 7.90 | 10.10 | +6.58 | +296.40% | 174 | 306 | 66.41% |
| TOL240524P00129000 | 2024-05-22 1:40PM EDT | 129.00 | 8.00 | 9.20 | 10.90 | +5.44 | +212.50% | 338 | 530 | 75.78% |
| TOL240524P00130000 | 2024-05-22 3:14PM EDT | 130.00 | 10.80 | 10.30 | 11.90 | +7.72 | +250.65% | 419 | 675 | 84.96% |
| TOL240524P00131000 | 2024-05-22 12:44PM EDT | 131.00 | 9.09 | 10.30 | 13.20 | +5.59 | +159.71% | 117 | 320 | 145.12% |
| TOL240524P00132000 | 2024-05-22 3:47PM EDT | 132.00 | 13.96 | 11.10 | 13.90 | +9.86 | +240.49% | 162 | 194 | 139.36% |
| TOL240524P00133000 | 2024-05-22 3:47PM EDT | 133.00 | 14.60 | 12.10 | 14.80 | +10.02 | +218.78% | 116 | 76 | 141.26% |
| TOL240524P00134000 | 2024-05-22 9:36AM EDT | 134.00 | 16.00 | 13.40 | 16.90 | +10.20 | +175.86% | 23 | 15 | 110.16% |
| TOL240524P00135000 | 2024-05-22 12:39PM EDT | 135.00 | 15.50 | 15.00 | 16.60 | +9.55 | +160.50% | 14 | 20 | 50.00% |
| TOL240524P00136000 | 2024-05-22 12:54PM EDT | 136.00 | 15.50 | 15.10 | 17.70 | +8.40 | +118.31% | 17 | 13 | 154.59% |
| TOL240524P00137000 | 2024-05-22 3:47PM EDT | 137.00 | 19.40 | 16.60 | 18.70 | +11.70 | +151.95% | 24 | 13 | 160.45% |
| TOL240524P00138000 | 2024-05-22 9:58AM EDT | 138.00 | 17.40 | 16.70 | 20.80 | +9.90 | +132.00% | 1 | 1 | 216.16% |
| TOL240524P00139000 | 2024-05-16 11:35AM EDT | 139.00 | 7.80 | 18.10 | 21.00 | 0.00 | - | - | 3 | 187.21% |
| TOL240524P00141000 | 2024-05-16 11:36AM EDT | 141.00 | 22.30 | 19.90 | 23.90 | +13.02 | +140.30% | 10 | 10 | 114.84% |
| TOL240524P00142000 | 2024-05-22 3:47PM EDT | 142.00 | 23.60 | 20.70 | 25.00 | +13.47 | +132.97% | 10 | 10 | 107.42% |
© 2024 Yahoo. All rights reserved.