Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628C00075000 | 2024-06-12 11:53AM EDT | 75.00 | 46.97 | 43.60 | 45.20 | 0.00 | - | 1 | 1 | 108.98% |
| TOL240628C00110000 | 2024-06-10 12:24PM EDT | 110.00 | 9.80 | 9.70 | 10.60 | 0.00 | - | 1 | 5 | 51.95% |
| TOL240628C00111000 | 2024-06-05 10:08AM EDT | 111.00 | 6.80 | 8.30 | 10.80 | 0.00 | - | 1 | 3 | 65.82% |
| TOL240628C00113000 | 2024-06-12 2:37PM EDT | 113.00 | 8.40 | 7.10 | 8.80 | 0.00 | - | - | 1 | 57.45% |
| TOL240628C00115000 | 2024-06-14 3:34PM EDT | 115.00 | 5.78 | 5.60 | 5.90 | -1.38 | -19.27% | 5 | 72 | 37.43% |
| TOL240628C00116000 | 2024-06-14 3:13PM EDT | 116.00 | 5.10 | 4.30 | 5.10 | -2.37 | -31.73% | 7 | 27 | 35.77% |
| TOL240628C00117000 | 2024-06-14 1:40PM EDT | 117.00 | 4.70 | 4.10 | 6.40 | -0.40 | -7.84% | 2 | 14 | 58.01% |
| TOL240628C00118000 | 2024-06-13 1:19PM EDT | 118.00 | 4.23 | 3.60 | 3.80 | 0.00 | - | 1 | 4 | 34.64% |
| TOL240628C00119000 | 2024-06-14 12:12PM EDT | 119.00 | 3.10 | 3.00 | 5.00 | -0.42 | -11.93% | 1 | 10 | 53.96% |
| TOL240628C00120000 | 2024-06-14 3:58PM EDT | 120.00 | 2.65 | 2.50 | 2.70 | -0.66 | -19.94% | 6 | 75 | 33.62% |
| TOL240628C00121000 | 2024-06-14 10:13AM EDT | 121.00 | 2.25 | 2.10 | 2.25 | -0.55 | -19.64% | 6 | 49 | 33.35% |
| TOL240628C00122000 | 2024-06-14 9:51AM EDT | 122.00 | 1.62 | 1.70 | 1.85 | -0.51 | -23.94% | 5 | 172 | 33.06% |
| TOL240628C00123000 | 2024-06-13 2:56PM EDT | 123.00 | 1.82 | 1.35 | 1.55 | 0.00 | - | 1 | 16 | 33.35% |
| TOL240628C00124000 | 2024-06-14 11:42AM EDT | 124.00 | 1.10 | 1.10 | 1.25 | -0.18 | -14.06% | 2 | 142 | 33.11% |
| TOL240628C00125000 | 2024-06-14 2:22PM EDT | 125.00 | 1.07 | 0.85 | 1.00 | -0.33 | -23.57% | 2 | 76 | 32.96% |
| TOL240628C00126000 | 2024-06-12 11:55AM EDT | 126.00 | 1.50 | 0.70 | 0.80 | 0.00 | - | - | 3 | 32.96% |
| TOL240628C00127000 | 2024-06-14 11:00AM EDT | 127.00 | 0.55 | 0.55 | 0.65 | -0.25 | -31.25% | 80 | 7 | 33.25% |
| TOL240628C00128000 | 2024-06-14 10:48AM EDT | 128.00 | 0.40 | 0.40 | 0.55 | -0.08 | -16.67% | 1 | 15 | 33.99% |
| TOL240628C00129000 | 2024-06-11 3:35PM EDT | 129.00 | 0.21 | 0.30 | 1.40 | 0.00 | - | 20 | 50 | 50.88% |
| TOL240628C00130000 | 2024-06-14 2:22PM EDT | 130.00 | 0.35 | 0.25 | 0.35 | -0.30 | -46.15% | 2 | 41 | 34.33% |
| TOL240628C00131000 | 2024-06-11 3:35PM EDT | 131.00 | 0.16 | 0.20 | 0.30 | 0.00 | - | 10 | 17 | 35.16% |
| TOL240628C00132000 | 2024-06-12 1:42PM EDT | 132.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 103 | 117 | 35.74% |
| TOL240628C00133000 | 2024-05-21 1:37PM EDT | 133.00 | 4.90 | 0.10 | 0.25 | 0.00 | - | - | 1 | 37.79% |
| TOL240628C00134000 | 2024-06-10 9:30AM EDT | 134.00 | 0.32 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 52.10% |
| TOL240628C00135000 | 2024-06-12 9:33AM EDT | 135.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 10 | 37 | 54.35% |
| TOL240628C00137000 | 2024-05-30 1:13PM EDT | 137.00 | 0.44 | 0.05 | 0.30 | 0.00 | - | 2 | 27 | 47.31% |
| TOL240628C00139000 | 2024-05-17 1:56PM EDT | 139.00 | 3.27 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 63.11% |
| TOL240628C00140000 | 2024-05-28 12:11PM EDT | 140.00 | 0.27 | 0.05 | 1.35 | 0.00 | - | 10 | 36 | 64.60% |
| TOL240628C00145000 | 2024-05-30 10:11AM EDT | 145.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 73.88% |
| TOL240628C00147000 | 2024-05-21 2:53PM EDT | 147.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | - | 1 | 77.69% |
| TOL240628C00150000 | 2024-05-22 9:54AM EDT | 150.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 83.15% |
| TOL240628C00155000 | 2024-05-22 1:13PM EDT | 155.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 4 | 91.85% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 22 | 66 | 62.31% |
| TOL240628P00100000 | 2024-06-07 12:46PM EDT | 100.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 29 | 30 | 54.69% |
| TOL240628P00105000 | 2024-06-13 10:57AM EDT | 105.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 24 | 44.04% |
| TOL240628P00106000 | 2024-06-12 10:14AM EDT | 106.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | - | 8 | 41.46% |
| TOL240628P00107000 | 2024-06-14 3:02PM EDT | 107.00 | 0.24 | 0.15 | 0.25 | +0.04 | +20.00% | 10 | 12 | 38.87% |
| TOL240628P00108000 | 2024-06-11 3:38PM EDT | 108.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | - | 17 | 37.84% |
| TOL240628P00110000 | 2024-06-13 11:20AM EDT | 110.00 | 0.46 | 0.35 | 0.45 | 0.00 | - | 1 | 151 | 36.28% |
| TOL240628P00111000 | 2024-06-11 3:37PM EDT | 111.00 | 1.15 | 0.45 | 0.55 | 0.00 | - | 79 | 77 | 35.47% |
| TOL240628P00112000 | 2024-06-14 10:05AM EDT | 112.00 | 0.80 | 0.55 | 0.65 | +0.30 | +60.00% | 6 | 58 | 34.30% |
| TOL240628P00113000 | 2024-06-14 12:32PM EDT | 113.00 | 1.00 | 0.70 | 0.85 | +0.36 | +56.25% | 4 | 20 | 34.47% |
| TOL240628P00114000 | 2024-06-14 3:02PM EDT | 114.00 | 0.92 | 0.90 | 1.05 | -0.08 | -8.00% | 19 | 29 | 34.01% |
| TOL240628P00115000 | 2024-06-12 3:25PM EDT | 115.00 | 1.22 | 1.10 | 1.25 | +0.12 | +10.91% | 10 | 35 | 33.06% |
| TOL240628P00116000 | 2024-06-14 2:47PM EDT | 116.00 | 1.40 | 1.35 | 1.55 | +0.27 | +23.89% | 20 | 21 | 32.91% |
| TOL240628P00117000 | 2024-06-13 3:12PM EDT | 117.00 | 1.45 | 1.70 | 1.90 | 0.00 | - | 2 | 29 | 32.76% |
| TOL240628P00118000 | 2024-06-12 9:41AM EDT | 118.00 | 1.38 | 2.00 | 2.25 | 0.00 | - | 30 | 51 | 32.03% |
| TOL240628P00119000 | 2024-06-13 11:46AM EDT | 119.00 | 2.63 | 2.50 | 2.70 | 0.00 | - | 3 | 22 | 31.86% |
| TOL240628P00120000 | 2024-06-14 3:54PM EDT | 120.00 | 3.07 | 3.00 | 3.20 | +0.21 | +7.34% | 2 | 135 | 31.62% |
| TOL240628P00121000 | 2024-06-14 2:49PM EDT | 121.00 | 3.47 | 3.50 | 3.80 | +0.23 | +7.10% | 3 | 5 | 31.86% |
| TOL240628P00122000 | 2024-06-12 2:37PM EDT | 122.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 1 | 14 | 31.52% |
| TOL240628P00123000 | 2024-06-12 10:41AM EDT | 123.00 | 3.00 | 4.80 | 5.10 | 0.00 | - | 1 | 2 | 31.76% |
| TOL240628P00124000 | 2024-06-14 11:10AM EDT | 124.00 | 6.02 | 5.50 | 6.60 | +1.82 | +43.33% | 1 | 1 | 41.63% |
| TOL240628P00125000 | 2024-06-06 9:31AM EDT | 125.00 | 6.05 | 4.80 | 7.40 | 0.00 | - | 1 | 4 | 42.68% |
| TOL240628P00128000 | 2024-05-28 12:53PM EDT | 128.00 | 8.42 | 8.70 | 9.60 | 0.00 | - | 4 | 4 | 40.58% |
| TOL240628P00129000 | 2024-05-22 9:42AM EDT | 129.00 | 7.10 | 9.60 | 10.40 | 0.00 | - | - | 0 | 39.80% |
| TOL240628P00130000 | 2024-06-13 10:21AM EDT | 130.00 | 11.30 | 10.40 | 11.10 | 0.00 | - | 1 | 11 | 36.08% |
| TOL240628P00131000 | 2024-05-17 1:56PM EDT | 131.00 | 5.62 | 11.30 | 12.40 | 0.00 | - | 1 | 1 | 44.82% |
| TOL240628P00134000 | 2024-06-13 1:52PM EDT | 134.00 | 13.94 | 14.20 | 15.00 | 0.00 | - | 1 | 1 | 42.04% |
| TOL240628P00135000 | 2024-05-24 10:10AM EDT | 135.00 | 13.75 | 15.10 | 17.90 | 0.00 | - | 3 | 0 | 56.40% |
| TOL240628P00137000 | 2024-05-22 2:53PM EDT | 137.00 | 17.80 | 17.10 | 19.90 | 0.00 | - | 1 | 0 | 60.91% |
© 2024 Yahoo. All rights reserved.