Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621C00040000 | 2023-12-27 11:54AM EDT | 40.00 | 63.90 | 57.00 | 60.70 | 0.00 | - | - | 2 | 0.00% |
| TOL240621C00045000 | 2024-04-03 10:11AM EDT | 45.00 | 79.62 | 81.00 | 84.80 | 0.00 | - | 5 | 5 | 506.84% |
| TOL240621C00050000 | 2024-05-15 3:19PM EDT | 50.00 | 84.68 | 68.10 | 71.40 | 0.00 | - | 2 | 9 | 270.65% |
| TOL240621C00055000 | 2024-04-05 12:44PM EDT | 55.00 | 70.86 | 68.00 | 71.20 | 0.00 | - | 10 | 2 | 341.89% |
| TOL240621C00060000 | 2024-04-09 1:57PM EDT | 60.00 | 64.68 | 64.70 | 68.60 | 0.00 | - | 4 | 11 | 356.01% |
| TOL240621C00065000 | 2024-05-24 3:52PM EDT | 65.00 | 58.14 | 52.70 | 56.50 | 0.00 | - | 1 | 3 | 202.73% |
| TOL240621C00070000 | 2024-06-03 10:02AM EDT | 70.00 | 51.46 | 48.30 | 51.10 | 0.00 | - | 1 | 22 | 169.24% |
| TOL240621C00075000 | 2024-05-20 10:39AM EDT | 75.00 | 56.68 | 43.10 | 46.60 | 0.00 | - | 1 | 187 | 165.92% |
| TOL240621C00080000 | 2024-05-03 2:42PM EDT | 80.00 | 45.57 | 40.30 | 42.60 | 0.00 | - | 1 | 108 | 143.80% |
| TOL240621C00085000 | 2024-05-29 3:45PM EDT | 85.00 | 33.54 | 33.40 | 35.80 | 0.00 | - | 1 | 67 | 109.38% |
| TOL240621C00090000 | 2024-05-16 2:27PM EDT | 90.00 | 42.45 | 28.50 | 31.40 | 0.00 | - | 1 | 78 | 109.38% |
| TOL240621C00095000 | 2024-05-29 2:51PM EDT | 95.00 | 23.15 | 23.80 | 26.40 | 0.00 | - | 2 | 166 | 56.15% |
| TOL240621C00100000 | 2024-06-03 10:30AM EDT | 100.00 | 20.85 | 19.50 | 20.90 | 0.00 | - | 7 | 263 | 50.05% |
| TOL240621C00105000 | 2024-06-03 10:00AM EDT | 105.00 | 16.38 | 14.60 | 17.20 | 0.00 | - | 2 | 302 | 54.98% |
| TOL240621C00110000 | 2024-05-28 2:22PM EDT | 110.00 | 10.50 | 10.00 | 11.80 | 0.00 | - | 2 | 420 | 53.54% |
| TOL240621C00115000 | 2024-06-03 11:57AM EDT | 115.00 | 6.50 | 5.90 | 7.00 | 0.00 | - | 5 | 561 | 39.04% |
| TOL240621C00120000 | 2024-06-03 3:34PM EDT | 120.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 34 | 982 | 33.22% |
| TOL240621C00121000 | 2024-05-31 9:36AM EDT | 121.00 | 4.40 | 2.50 | 3.20 | 0.00 | - | 2 | 75 | 34.73% |
| TOL240621C00122000 | 2024-06-03 3:12PM EDT | 122.00 | 2.50 | 2.15 | 2.60 | 0.00 | - | 89 | 145 | 32.98% |
| TOL240621C00123000 | 2024-05-31 2:51PM EDT | 123.00 | 2.51 | 1.75 | 2.20 | 0.00 | - | 26 | 45 | 32.72% |
| TOL240621C00124000 | 2024-06-03 11:07AM EDT | 124.00 | 1.53 | 1.60 | 2.00 | 0.00 | - | 1 | 72 | 34.06% |
| TOL240621C00125000 | 2024-06-03 3:50PM EDT | 125.00 | 1.50 | 1.20 | 1.55 | 0.00 | - | 19 | 896 | 32.42% |
| TOL240621C00126000 | 2024-06-03 1:26PM EDT | 126.00 | 1.10 | 1.05 | 1.40 | 0.00 | - | 2 | 61 | 33.59% |
| TOL240621C00127000 | 2024-06-03 3:34PM EDT | 127.00 | 0.95 | 0.80 | 1.15 | 0.00 | - | 1 | 74 | 33.30% |
| TOL240621C00128000 | 2024-06-03 9:36AM EDT | 128.00 | 1.15 | 0.65 | 1.80 | 0.00 | - | 1 | 128 | 43.63% |
| TOL240621C00129000 | 2024-05-30 11:01AM EDT | 129.00 | 1.00 | 0.50 | 0.75 | 0.00 | - | 1 | 18 | 32.72% |
| TOL240621C00130000 | 2024-06-03 2:59PM EDT | 130.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 5 | 2,145 | 32.52% |
| TOL240621C00131000 | 2024-06-03 1:52PM EDT | 131.00 | 0.41 | 0.00 | 0.90 | 0.00 | - | 1 | 23 | 39.40% |
| TOL240621C00132000 | 2024-05-29 9:47AM EDT | 132.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 32.72% |
| TOL240621C00133000 | 2024-05-24 9:46AM EDT | 133.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 1 | 11 | 33.45% |
| TOL240621C00134000 | 2024-05-22 9:59AM EDT | 134.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | - | 12 | 41.48% |
| TOL240621C00135000 | 2024-05-31 1:44PM EDT | 135.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 202 | 1,145 | 34.28% |
| TOL240621C00136000 | 2024-05-28 10:02AM EDT | 136.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 6 | 45.29% |
| TOL240621C00137000 | 2024-05-22 2:45PM EDT | 137.00 | 0.32 | 0.00 | 1.10 | 0.00 | - | - | 4 | 55.05% |
| TOL240621C00138000 | 2024-05-23 12:13PM EDT | 138.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | - | 60 | 44.58% |
| TOL240621C00139000 | 2024-05-21 12:54PM EDT | 139.00 | 2.35 | 0.05 | 0.45 | 0.00 | - | - | 6 | 46.29% |
| TOL240621C00140000 | 2024-05-31 3:13PM EDT | 140.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 793 | 46.68% |
| TOL240621C00141000 | 2024-05-21 12:58PM EDT | 141.00 | 1.80 | 0.05 | 0.40 | 0.00 | - | - | 3 | 48.29% |
| TOL240621C00142000 | 2024-05-24 3:20PM EDT | 142.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 1 | 256 | 49.85% |
| TOL240621C00143000 | 2024-05-21 12:58PM EDT | 143.00 | 1.40 | 0.05 | 0.40 | 0.00 | - | - | 26 | 51.47% |
| TOL240621C00144000 | 2024-05-28 3:00PM EDT | 144.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 19 | 52.98% |
| TOL240621C00145000 | 2024-05-31 3:29PM EDT | 145.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 193 | 54.49% |
| TOL240621C00150000 | 2024-05-30 10:44AM EDT | 150.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 7 | 75 | 53.03% |
| TOL240621C00155000 | 2024-05-22 3:17PM EDT | 155.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 2 | 222 | 65.14% |
| TOL240621C00160000 | 2024-06-03 9:46AM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 286 | 61.91% |
| TOL240621C00165000 | 2024-06-03 10:13AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 105 | 105 | 67.38% |
| TOL240621C00170000 | 2024-05-29 1:49PM EDT | 170.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 23 | 24 | 70.51% |
| TOL240621C00175000 | 2024-05-24 10:45AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 532 | 532 | 25.00% |
| TOL240621C00180000 | 2024-03-14 11:01AM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 88.18% |
| TOL240621C00185000 | 2024-05-23 2:43PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 78 | 84.57% |
| TOL240621C00190000 | 2024-05-24 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 198 | 277 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621P00035000 | 2024-01-16 4:59PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 45 | 52 | 234.77% |
| TOL240621P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TOL240621P00045000 | 2024-03-28 1:43PM EDT | 45.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 92 | 189.06% |
| TOL240621P00050000 | 2024-01-16 4:59PM EDT | 50.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 45 | 71 | 190.23% |
| TOL240621P00055000 | 2024-05-22 3:04PM EDT | 55.00 | 2.00 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 152.73% |
| TOL240621P00060000 | 2024-05-21 3:27PM EDT | 60.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 5 | 710 | 177.54% |
| TOL240621P00065000 | 2024-04-01 9:30AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| TOL240621P00070000 | 2024-04-02 9:31AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 50.00% |
| TOL240621P00075000 | 2024-05-21 11:12AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 551 | 1,200 | 50.00% |
| TOL240621P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 65 | 397 | 89.65% |
| TOL240621P00085000 | 2024-06-03 12:51PM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 562 | 79.69% |
| TOL240621P00090000 | 2024-05-24 1:10PM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 560 | 68.16% |
| TOL240621P00095000 | 2024-05-23 2:26PM EDT | 95.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 6 | 239 | 62.11% |
| TOL240621P00100000 | 2024-05-30 1:58PM EDT | 100.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 178 | 929 | 51.56% |
| TOL240621P00105000 | 2024-05-31 11:40AM EDT | 105.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 3 | 331 | 47.85% |
| TOL240621P00110000 | 2024-06-03 3:56PM EDT | 110.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 22 | 618 | 35.96% |
| TOL240621P00115000 | 2024-06-03 12:22PM EDT | 115.00 | 1.50 | 0.70 | 1.55 | 0.00 | - | 9 | 1,465 | 33.42% |
| TOL240621P00120000 | 2024-05-31 3:22PM EDT | 120.00 | 3.17 | 2.70 | 3.30 | 0.00 | - | 6 | 912 | 30.77% |
| TOL240621P00121000 | 2024-05-29 11:05AM EDT | 121.00 | 4.31 | 3.50 | 4.00 | 0.00 | - | 12 | 33 | 32.28% |
| TOL240621P00122000 | 2024-05-31 10:29AM EDT | 122.00 | 4.10 | 3.50 | 5.50 | 0.00 | - | 5 | 36 | 41.02% |
| TOL240621P00123000 | 2024-05-30 1:32PM EDT | 123.00 | 4.80 | 4.70 | 5.80 | 0.00 | - | 1 | 27 | 38.01% |
| TOL240621P00124000 | 2024-05-24 3:38PM EDT | 124.00 | 4.20 | 5.30 | 6.00 | 0.00 | - | 1 | 21 | 33.45% |
| TOL240621P00125000 | 2024-05-31 3:15PM EDT | 125.00 | 6.03 | 6.00 | 7.10 | 0.00 | - | 6 | 800 | 37.62% |
| TOL240621P00126000 | 2024-05-22 9:41AM EDT | 126.00 | 4.40 | 6.70 | 7.70 | 0.00 | - | - | 2 | 36.30% |
| TOL240621P00127000 | 2024-05-22 10:31AM EDT | 127.00 | 7.40 | 7.10 | 8.00 | 0.00 | - | - | 5 | 30.66% |
| TOL240621P00128000 | 2024-05-22 3:49PM EDT | 128.00 | 9.50 | 8.10 | 9.30 | 0.00 | - | - | 3 | 36.99% |
| TOL240621P00129000 | 2024-05-29 3:43PM EDT | 129.00 | 11.10 | 9.30 | 10.10 | 0.00 | - | 2 | 13 | 36.84% |
| TOL240621P00130000 | 2024-06-03 10:53AM EDT | 130.00 | 10.00 | 9.50 | 10.80 | 0.00 | - | 4 | 342 | 34.79% |
| TOL240621P00131000 | 2024-05-22 9:38AM EDT | 131.00 | 6.50 | 10.70 | 12.30 | 0.00 | - | - | 12 | 44.24% |
| TOL240621P00132000 | 2024-05-23 12:59PM EDT | 132.00 | 12.20 | 11.60 | 13.20 | 0.00 | - | - | 2 | 45.12% |
| TOL240621P00133000 | 2024-05-20 1:09PM EDT | 133.00 | 5.50 | 12.60 | 14.20 | 0.00 | - | - | 1 | 47.34% |
| TOL240621P00135000 | 2024-05-21 10:00AM EDT | 135.00 | 8.01 | 14.60 | 16.10 | 0.00 | - | 1 | 42 | 50.05% |
| TOL240621P00140000 | 2024-05-10 1:23PM EDT | 140.00 | 14.30 | 18.90 | 20.30 | 0.00 | - | 1 | 1 | 41.90% |
| TOL240621P00145000 | 2024-05-21 10:30AM EDT | 145.00 | 15.99 | 24.00 | 27.40 | 0.00 | - | 1 | 0 | 60.69% |
© 2024 Yahoo. All rights reserved.