Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240607C00110000 | 2024-05-15 9:59AM EDT | 110.00 | 22.45 | 8.90 | 11.20 | 0.00 | - | 1 | 6 | 56.45% |
| TOL240607C00115000 | 2024-05-22 11:01AM EDT | 115.00 | 6.30 | 5.30 | 7.20 | -12.85 | -67.10% | 5 | 5 | 49.22% |
| TOL240607C00122000 | 2024-04-29 12:39PM EDT | 122.00 | 5.92 | 1.45 | 2.00 | 0.00 | - | - | 10 | 31.84% |
| TOL240607C00123000 | 2024-05-09 2:27PM EDT | 123.00 | 7.40 | 1.25 | 1.70 | 0.00 | - | 5 | 6 | 32.17% |
| TOL240607C00124000 | 2024-05-22 12:10PM EDT | 124.00 | 1.52 | 0.95 | 1.30 | -5.48 | -78.29% | 212 | 200 | 30.84% |
| TOL240607C00125000 | 2024-05-22 3:02PM EDT | 125.00 | 0.85 | 0.70 | 1.05 | -8.65 | -91.05% | 30 | 1 | 30.71% |
| TOL240607C00129000 | 2024-05-21 3:44PM EDT | 129.00 | 5.20 | 0.35 | 0.65 | 0.00 | - | 1 | 11 | 34.99% |
| TOL240607C00130000 | 2024-05-22 3:02PM EDT | 130.00 | 0.30 | 0.25 | 0.40 | -5.10 | -94.44% | 7 | 7 | 32.35% |
| TOL240607C00131000 | 2024-05-22 3:44PM EDT | 131.00 | 0.25 | 0.20 | 0.35 | -3.80 | -93.83% | 33 | 62 | 33.20% |
| TOL240607C00132000 | 2024-05-22 2:40PM EDT | 132.00 | 0.23 | 0.15 | 0.30 | -3.37 | -93.61% | 31 | 41 | 33.89% |
| TOL240607C00133000 | 2024-05-21 3:59PM EDT | 133.00 | 3.05 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 34.28% |
| TOL240607C00134000 | 2024-05-21 10:27AM EDT | 134.00 | 2.84 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 36.08% |
| TOL240607C00135000 | 2024-05-22 10:56AM EDT | 135.00 | 0.20 | 0.05 | 0.25 | -2.20 | -91.67% | 23 | 20 | 37.84% |
| TOL240607C00136000 | 2024-05-21 3:16PM EDT | 136.00 | 2.00 | 0.05 | 0.65 | 0.00 | - | 3 | 13 | 49.78% |
| TOL240607C00137000 | 2024-05-21 2:36PM EDT | 137.00 | 1.75 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 50.64% |
| TOL240607C00138000 | 2024-05-21 3:07PM EDT | 138.00 | 1.45 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 42.97% |
| TOL240607C00139000 | 2024-05-21 3:59PM EDT | 139.00 | 1.56 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 44.58% |
| TOL240607C00140000 | 2024-05-22 9:57AM EDT | 140.00 | 0.15 | 0.00 | 0.45 | -1.03 | -87.29% | 3 | 28 | 52.44% |
| TOL240607C00141000 | 2024-05-20 11:02AM EDT | 141.00 | 1.30 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 52.73% |
| TOL240607C00142000 | 2024-05-17 11:02AM EDT | 142.00 | 1.35 | 0.00 | 0.60 | 0.00 | - | 12 | 12 | 51.22% |
| TOL240607C00143000 | 2024-05-21 3:59PM EDT | 143.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 21 | 37 | 50.93% |
| TOL240607C00145000 | 2024-05-21 3:47PM EDT | 145.00 | 0.53 | 0.05 | 1.15 | 0.00 | - | 10 | 11 | 64.99% |
| TOL240607C00150000 | 2024-05-21 3:58PM EDT | 150.00 | 0.05 | 0.00 | 0.65 | -0.23 | -82.14% | 3 | 83 | 64.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240607P00085000 | 2024-05-01 12:56PM EDT | 85.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.06% |
| TOL240607P00102000 | 2024-05-22 11:17AM EDT | 102.00 | 0.15 | 0.00 | 0.45 | -0.80 | -84.21% | 40 | 2 | 53.17% |
| TOL240607P00107000 | 2024-05-01 12:56PM EDT | 107.00 | 1.69 | 0.00 | 0.30 | 0.00 | - | - | 1 | 36.28% |
| TOL240607P00108000 | 2024-05-07 12:36PM EDT | 108.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 35.21% |
| TOL240607P00110000 | 2024-05-22 9:50AM EDT | 110.00 | 0.50 | 0.25 | 0.70 | -1.55 | -75.61% | 6 | 6 | 37.21% |
| TOL240607P00112000 | 2024-05-22 1:36PM EDT | 112.00 | 0.40 | 0.10 | 0.75 | +0.06 | +17.65% | 85 | 84 | 32.23% |
| TOL240607P00113000 | 2024-05-22 3:02PM EDT | 113.00 | 0.90 | 0.30 | 0.95 | -0.15 | -14.29% | 3 | 3 | 32.15% |
| TOL240607P00114000 | 2024-05-22 2:58PM EDT | 114.00 | 1.02 | 0.30 | 1.15 | -0.83 | -44.86% | 2 | 1 | 31.59% |
| TOL240607P00115000 | 2024-05-22 11:59AM EDT | 115.00 | 1.20 | 0.45 | 1.35 | +0.70 | +140.00% | 33 | 25 | 30.62% |
| TOL240607P00116000 | 2024-05-22 12:36PM EDT | 116.00 | 0.84 | 1.30 | 1.65 | +0.26 | +44.83% | 26 | 37 | 30.35% |
| TOL240607P00117000 | 2024-05-22 11:43AM EDT | 117.00 | 1.55 | 1.10 | 2.55 | +0.90 | +138.46% | 2 | 11 | 35.91% |
| TOL240607P00118000 | 2024-05-22 3:02PM EDT | 118.00 | 2.35 | 1.70 | 2.95 | +1.65 | +235.71% | 9 | 31 | 35.52% |
| TOL240607P00119000 | 2024-05-22 2:13PM EDT | 119.00 | 2.40 | 2.40 | 2.80 | +1.57 | +189.16% | 11 | 24 | 29.15% |
| TOL240607P00120000 | 2024-05-22 2:58PM EDT | 120.00 | 3.24 | 2.80 | 3.40 | +2.54 | +362.86% | 7 | 25 | 29.86% |
| TOL240607P00121000 | 2024-05-22 3:14PM EDT | 121.00 | 4.10 | 2.55 | 3.90 | +2.96 | +259.65% | 4 | 6 | 29.03% |
| TOL240607P00122000 | 2024-05-21 2:19PM EDT | 122.00 | 3.30 | 3.20 | 4.60 | +1.96 | +146.27% | 3 | 14 | 29.74% |
| TOL240607P00123000 | 2024-05-22 12:54PM EDT | 123.00 | 3.65 | 3.50 | 6.20 | +2.10 | +135.48% | 1 | 53 | 39.73% |
| TOL240607P00124000 | 2024-05-22 12:36PM EDT | 124.00 | 3.82 | 5.20 | 6.00 | +2.10 | +122.09% | 21 | 2 | 29.66% |
| TOL240607P00125000 | 2024-05-22 1:33PM EDT | 125.00 | 4.86 | 5.80 | 8.00 | +2.81 | +137.07% | 5 | 34 | 44.36% |
| TOL240607P00127000 | 2024-05-22 12:01PM EDT | 127.00 | 7.70 | 6.20 | 8.50 | +5.35 | +227.66% | 2 | 22 | 31.08% |
| TOL240607P00128000 | 2024-05-21 3:48PM EDT | 128.00 | 4.49 | 7.10 | 9.40 | +1.44 | +47.21% | 25 | 34 | 31.84% |
| TOL240607P00129000 | 2024-05-22 10:44AM EDT | 129.00 | 8.50 | 8.50 | 10.60 | +5.00 | +142.86% | 3 | 5 | 37.50% |
© 2024 Yahoo. All rights reserved.