Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240614C00112000 | 2024-05-30 9:52AM EDT | 112.00 | 8.90 | 6.80 | 9.00 | 0.00 | - | 2 | 2 | 45.70% |
| TOL240614C00115000 | 2024-06-03 1:26PM EDT | 115.00 | 6.10 | 5.00 | 7.80 | -1.40 | -18.67% | 2 | 1 | 59.96% |
| TOL240614C00117000 | 2024-05-28 2:45PM EDT | 117.00 | 4.65 | 4.70 | 5.10 | 0.00 | - | 5 | 5 | 41.07% |
| TOL240614C00118000 | 2024-05-29 1:14PM EDT | 118.00 | 3.31 | 3.80 | 4.30 | 0.00 | - | 1 | 3 | 38.62% |
| TOL240614C00119000 | 2024-05-29 12:19PM EDT | 119.00 | 2.95 | 3.40 | 3.60 | 0.00 | - | 2 | 7 | 36.94% |
| TOL240614C00120000 | 2024-05-31 3:16PM EDT | 120.00 | 3.38 | 2.85 | 3.10 | 0.00 | - | 2 | 14 | 37.11% |
| TOL240614C00121000 | 2024-06-03 9:55AM EDT | 121.00 | 2.85 | 2.40 | 2.55 | +0.05 | +1.79% | 2 | 2 | 36.06% |
| TOL240614C00122000 | 2024-06-03 9:52AM EDT | 122.00 | 2.36 | 1.95 | 2.15 | -0.28 | -10.61% | 1 | 8 | 36.21% |
| TOL240614C00123000 | 2024-06-03 9:50AM EDT | 123.00 | 1.95 | 1.60 | 1.75 | -0.29 | -12.95% | 1 | 18 | 35.69% |
| TOL240614C00124000 | 2024-05-31 2:38PM EDT | 124.00 | 1.14 | 0.35 | 1.40 | -0.51 | -30.91% | 1 | 9 | 35.18% |
| TOL240614C00125000 | 2024-06-03 1:42PM EDT | 125.00 | 0.99 | 1.00 | 1.15 | -0.56 | -36.13% | 2 | 13 | 35.40% |
| TOL240614C00126000 | 2024-06-03 1:37PM EDT | 126.00 | 0.80 | 0.80 | 0.90 | -1.25 | -60.98% | 1 | 12 | 35.01% |
| TOL240614C00127000 | 2024-06-03 2:38PM EDT | 127.00 | 0.70 | 0.60 | 0.70 | -0.37 | -34.58% | 2 | 18 | 34.74% |
| TOL240614C00128000 | 2024-05-28 12:47PM EDT | 128.00 | 0.75 | 0.45 | 0.60 | -0.16 | -17.58% | 1 | 62 | 35.79% |
| TOL240614C00129000 | 2024-05-30 10:39AM EDT | 129.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 35.30% |
| TOL240614C00130000 | 2024-05-30 1:54PM EDT | 130.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 4 | 17 | 35.40% |
| TOL240614C00131000 | 2024-05-31 11:24AM EDT | 131.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 34.82% |
| TOL240614C00132000 | 2024-05-16 3:59PM EDT | 132.00 | 5.20 | 0.15 | 0.25 | 0.00 | - | - | 6 | 37.06% |
| TOL240614C00133000 | 2024-05-20 9:54AM EDT | 133.00 | 4.80 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 37.40% |
| TOL240614C00134000 | 2024-05-22 12:43PM EDT | 134.00 | 0.57 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 39.55% |
| TOL240614C00135000 | 2024-05-30 11:31AM EDT | 135.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 41.60% |
| TOL240614C00136000 | 2024-05-22 10:51AM EDT | 136.00 | 0.34 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 43.65% |
| TOL240614C00137000 | 2024-05-30 3:55PM EDT | 137.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 56.06% |
| TOL240614C00138000 | 2024-05-16 11:36AM EDT | 138.00 | 3.40 | 0.00 | 1.20 | 0.00 | - | 7 | 8 | 61.08% |
| TOL240614C00139000 | 2024-05-22 9:36AM EDT | 139.00 | 0.55 | 0.05 | 1.35 | 0.00 | - | 1 | 13 | 65.97% |
| TOL240614C00140000 | 2024-05-22 9:51AM EDT | 140.00 | 0.23 | 0.05 | 1.40 | 0.00 | - | 7 | 16 | 68.90% |
| TOL240614C00141000 | 2024-05-20 3:59PM EDT | 141.00 | 1.76 | 0.05 | 1.35 | 0.00 | - | - | 2 | 70.51% |
| TOL240614C00142000 | 2024-05-20 1:19PM EDT | 142.00 | 1.71 | 0.05 | 1.35 | 0.00 | - | 1 | 4 | 72.71% |
| TOL240614C00144000 | 2024-05-24 10:59AM EDT | 144.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 76.32% |
| TOL240614C00145000 | 2024-05-24 9:59AM EDT | 145.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 23 | 78.42% |
| TOL240614C00146000 | 2024-05-24 12:08PM EDT | 146.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 80.52% |
| TOL240614C00150000 | 2024-05-16 3:32PM EDT | 150.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 4 | 88.53% |
| TOL240614C00155000 | 2024-05-22 12:37PM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 12 | 98.05% |
| TOL240614C00160000 | 2024-06-03 9:38AM EDT | 160.00 | 0.05 | 0.00 | 0.60 | -0.17 | -77.27% | 135 | 1 | 91.21% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240614P00090000 | 2024-06-03 2:55PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 5 | 1 | 80.08% |
| TOL240614P00105000 | 2024-05-29 1:43PM EDT | 105.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 2 | 39 | 64.84% |
| TOL240614P00106000 | 2024-05-30 1:20PM EDT | 106.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 46.78% |
| TOL240614P00107000 | 2024-05-30 1:34PM EDT | 107.00 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 3 | 4 | 41.90% |
| TOL240614P00109000 | 2024-05-23 11:57AM EDT | 109.00 | 0.47 | 0.20 | 0.30 | 0.00 | - | - | 3 | 40.04% |
| TOL240614P00110000 | 2024-05-24 9:31AM EDT | 110.00 | 0.61 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 40.04% |
| TOL240614P00111000 | 2024-06-03 11:03AM EDT | 111.00 | 0.35 | 0.35 | 0.45 | -0.33 | -48.53% | 1 | 135 | 38.28% |
| TOL240614P00112000 | 2024-06-03 10:57AM EDT | 112.00 | 0.45 | 0.45 | 0.55 | -0.17 | -27.42% | 1 | 20 | 37.35% |
| TOL240614P00113000 | 2024-05-30 11:02AM EDT | 113.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 5 | 23 | 37.04% |
| TOL240614P00114000 | 2024-06-03 11:56AM EDT | 114.00 | 0.70 | 0.75 | 0.85 | -0.15 | -17.65% | 2 | 18 | 36.16% |
| TOL240614P00115000 | 2024-06-03 10:31AM EDT | 115.00 | 0.70 | 0.95 | 1.05 | -0.35 | -33.33% | 2 | 72 | 35.60% |
| TOL240614P00116000 | 2024-06-03 3:54PM EDT | 116.00 | 1.26 | 1.15 | 1.30 | -0.45 | -26.32% | 25 | 138 | 35.21% |
| TOL240614P00117000 | 2024-05-22 9:36AM EDT | 117.00 | 1.35 | 1.45 | 1.70 | +0.45 | +50.00% | 6 | 2 | 36.23% |
| TOL240614P00118000 | 2024-05-28 2:16PM EDT | 118.00 | 2.30 | 1.75 | 2.90 | 0.00 | - | 2 | 15 | 46.48% |
| TOL240614P00119000 | 2024-05-31 9:38AM EDT | 119.00 | 0.85 | 2.15 | 2.30 | 0.00 | - | 1 | 19 | 33.64% |
| TOL240614P00120000 | 2024-05-31 11:36AM EDT | 120.00 | 2.75 | 2.60 | 2.80 | 0.00 | - | 2 | 604 | 33.86% |
| TOL240614P00121000 | 2024-05-31 11:37AM EDT | 121.00 | 3.12 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 33.42% |
| TOL240614P00122000 | 2024-05-28 11:30AM EDT | 122.00 | 3.50 | 3.60 | 3.90 | 0.00 | - | 10 | 15 | 33.47% |
| TOL240614P00123000 | 2024-06-03 2:20PM EDT | 123.00 | 4.49 | 4.20 | 4.50 | +0.29 | +6.90% | 1 | 34 | 32.86% |
| TOL240614P00124000 | 2024-06-03 10:31AM EDT | 124.00 | 4.32 | 4.90 | 7.00 | -0.50 | -10.37% | 2 | 2 | 56.27% |
| TOL240614P00125000 | 2024-06-03 10:03AM EDT | 125.00 | 4.90 | 5.50 | 7.30 | -0.60 | -10.91% | 2 | 11 | 51.56% |
| TOL240614P00126000 | 2024-05-29 2:02PM EDT | 126.00 | 8.70 | 6.40 | 8.60 | 0.00 | - | 1 | 29 | 59.50% |
| TOL240614P00128000 | 2024-05-28 1:46PM EDT | 128.00 | 8.50 | 8.00 | 9.70 | 0.00 | - | 1 | 1 | 54.44% |
| TOL240614P00129000 | 2024-05-21 2:34PM EDT | 129.00 | 4.20 | 8.00 | 10.10 | 0.00 | - | 1 | 3 | 48.34% |
| TOL240614P00130000 | 2024-05-31 10:13AM EDT | 130.00 | 9.40 | 9.70 | 10.60 | 0.00 | - | 1 | 30 | 41.97% |
| TOL240614P00131000 | 2024-05-28 2:33PM EDT | 131.00 | 11.81 | 10.70 | 13.10 | 0.00 | - | 3 | 3 | 50.71% |
| TOL240614P00132000 | 2024-05-22 9:36AM EDT | 132.00 | 7.00 | 11.60 | 12.40 | 0.00 | - | 1 | 5 | 42.43% |
| TOL240614P00133000 | 2024-05-22 3:24PM EDT | 133.00 | 14.01 | 12.60 | 13.40 | 0.00 | - | 1 | 2 | 44.82% |
| TOL240614P00134000 | 2024-05-16 11:22AM EDT | 134.00 | 6.10 | 13.60 | 16.00 | 0.00 | - | - | 2 | 56.81% |
| TOL240614P00136000 | 2024-05-16 10:57AM EDT | 136.00 | 7.40 | 14.00 | 16.30 | 0.00 | - | - | 0 | 48.63% |
© 2024 Yahoo. All rights reserved.