Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOL240628C00110000 | 2024-06-10 12:24PM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TOL240628C00111000 | 2024-06-05 10:08AM EDT | 111.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TOL240628C00113000 | 2024-06-12 2:37PM EDT | 113.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TOL240628C00115000 | 2024-06-14 3:34PM EDT | 115.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| TOL240628C00116000 | 2024-06-18 11:46AM EDT | 116.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| TOL240628C00117000 | 2024-06-18 10:48AM EDT | 117.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 38 | 0.00% |
| TOL240628C00118000 | 2024-06-18 1:07PM EDT | 118.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.78% |
| TOL240628C00119000 | 2024-06-18 10:58AM EDT | 119.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 3.13% |
| TOL240628C00120000 | 2024-06-18 3:31PM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 98 | 3.13% |
| TOL240628C00121000 | 2024-06-18 3:23PM EDT | 121.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 90 | 80 | 6.25% |
| TOL240628C00122000 | 2024-06-18 3:47PM EDT | 122.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 30 | 162 | 6.25% |
| TOL240628C00123000 | 2024-06-18 2:58PM EDT | 123.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 6.25% |
| TOL240628C00124000 | 2024-06-17 3:42PM EDT | 124.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 21 | 165 | 6.25% |
| TOL240628C00125000 | 2024-06-18 11:46AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 12.50% |
| TOL240628C00126000 | 2024-06-18 9:34AM EDT | 126.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TOL240628C00127000 | 2024-06-18 11:44AM EDT | 127.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 86 | 21 | 12.50% |
| TOL240628C00128000 | 2024-06-18 9:47AM EDT | 128.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| TOL240628C00129000 | 2024-06-17 3:25PM EDT | 129.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 12.50% |
| TOL240628C00130000 | 2024-06-17 9:47AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| TOL240628C00131000 | 2024-06-11 3:35PM EDT | 131.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| TOL240628C00132000 | 2024-06-12 1:42PM EDT | 132.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 103 | 117 | 12.50% |
| TOL240628C00133000 | 2024-05-21 1:37PM EDT | 133.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TOL240628C00134000 | 2024-06-10 9:30AM EDT | 134.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TOL240628C00135000 | 2024-06-12 9:33AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 25.00% |
| TOL240628C00137000 | 2024-05-30 1:13PM EDT | 137.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| TOL240628C00139000 | 2024-05-17 1:56PM EDT | 139.00 | 3.27 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 81.54% |
| TOL240628C00140000 | 2024-06-17 10:13AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 25.00% |
| TOL240628C00145000 | 2024-05-30 10:11AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TOL240628C00147000 | 2024-05-21 2:53PM EDT | 147.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TOL240628C00150000 | 2024-05-22 9:54AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| TOL240628C00155000 | 2024-05-22 1:13PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628P00095000 | 2024-06-18 3:39PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 25.00% |
| TOL240628P00100000 | 2024-06-07 12:46PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 25.00% |
| TOL240628P00105000 | 2024-06-13 10:57AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| TOL240628P00106000 | 2024-06-12 10:14AM EDT | 106.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| TOL240628P00107000 | 2024-06-17 9:31AM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| TOL240628P00108000 | 2024-06-11 3:38PM EDT | 108.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 17 | 12.50% |
| TOL240628P00110000 | 2024-06-18 12:17PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 157 | 12.50% |
| TOL240628P00111000 | 2024-06-11 3:37PM EDT | 111.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 79 | 77 | 6.25% |
| TOL240628P00112000 | 2024-06-18 3:47PM EDT | 112.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
| TOL240628P00113000 | 2024-06-17 10:56AM EDT | 113.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 39 | 62 | 6.25% |
| TOL240628P00114000 | 2024-06-17 1:24PM EDT | 114.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 72 | 6.25% |
| TOL240628P00115000 | 2024-06-18 3:59PM EDT | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 3.13% |
| TOL240628P00116000 | 2024-06-17 1:43PM EDT | 116.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 47 | 75 | 3.13% |
| TOL240628P00117000 | 2024-06-18 3:58PM EDT | 117.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 41 | 61 | 0.78% |
| TOL240628P00118000 | 2024-06-18 10:47AM EDT | 118.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 124 | 176 | 0.00% |
| TOL240628P00119000 | 2024-06-18 3:49PM EDT | 119.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 28 | 574 | 0.00% |
| TOL240628P00120000 | 2024-06-18 3:50PM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 51 | 182 | 0.00% |
| TOL240628P00121000 | 2024-06-17 10:32AM EDT | 121.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| TOL240628P00122000 | 2024-06-17 3:52PM EDT | 122.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 35 | 48 | 0.00% |
| TOL240628P00123000 | 2024-06-12 10:41AM EDT | 123.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TOL240628P00124000 | 2024-06-14 11:10AM EDT | 124.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TOL240628P00125000 | 2024-06-06 9:31AM EDT | 125.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TOL240628P00128000 | 2024-05-28 12:53PM EDT | 128.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TOL240628P00129000 | 2024-05-22 9:42AM EDT | 129.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240628P00130000 | 2024-06-18 1:15PM EDT | 130.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TOL240628P00131000 | 2024-05-17 1:56PM EDT | 131.00 | 5.62 | 11.30 | 12.40 | 0.00 | - | 1 | 1 | 0.00% |
| TOL240628P00134000 | 2024-06-13 1:52PM EDT | 134.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOL240628P00135000 | 2024-05-24 10:10AM EDT | 135.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOL240628P00137000 | 2024-05-22 2:53PM EDT | 137.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.