Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240719C00070000 | 2024-05-30 2:42PM EDT | 70.00 | 51.17 | 48.70 | 50.50 | 0.00 | - | 12 | 12 | 91.89% |
| TOL240719C00095000 | 2024-06-07 10:02AM EDT | 95.00 | 22.24 | 24.30 | 25.90 | 0.00 | - | 2 | 2 | 56.20% |
| TOL240719C00100000 | 2024-06-12 10:17AM EDT | 100.00 | 23.40 | 19.50 | 20.60 | 0.00 | - | 2 | 4 | 53.69% |
| TOL240719C00105000 | 2024-06-14 10:24AM EDT | 105.00 | 14.90 | 13.30 | 15.50 | -1.10 | -6.88% | 2 | 3 | 41.75% |
| TOL240719C00110000 | 2024-06-13 3:39PM EDT | 110.00 | 12.50 | 10.50 | 11.30 | 0.00 | - | 1 | 10 | 38.79% |
| TOL240719C00115000 | 2024-06-14 3:32PM EDT | 115.00 | 7.50 | 7.20 | 7.60 | -0.20 | -2.60% | 12 | 164 | 36.16% |
| TOL240719C00120000 | 2024-06-14 3:35PM EDT | 120.00 | 4.50 | 4.40 | 4.60 | -0.60 | -11.76% | 48 | 291 | 33.86% |
| TOL240719C00125000 | 2024-06-14 3:38PM EDT | 125.00 | 2.52 | 2.45 | 2.60 | -0.33 | -11.58% | 3 | 841 | 33.15% |
| TOL240719C00130000 | 2024-06-14 3:13PM EDT | 130.00 | 1.36 | 1.30 | 1.40 | +0.10 | +7.94% | 253 | 754 | 33.23% |
| TOL240719C00135000 | 2024-06-14 11:18AM EDT | 135.00 | 0.55 | 0.60 | 0.70 | -0.05 | -8.33% | 2 | 338 | 33.28% |
| TOL240719C00140000 | 2024-06-14 3:34PM EDT | 140.00 | 0.33 | 0.25 | 0.35 | -0.04 | -10.81% | 1 | 366 | 33.84% |
| TOL240719C00145000 | 2024-06-10 12:06PM EDT | 145.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 10 | 72 | 56.36% |
| TOL240719C00150000 | 2024-06-14 10:27AM EDT | 150.00 | 0.13 | 0.05 | 0.25 | -0.17 | -56.67% | 40 | 30 | 41.90% |
| TOL240719C00155000 | 2024-06-12 1:31PM EDT | 155.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 10 | 56.79% |
| TOL240719C00160000 | 2024-05-22 12:34PM EDT | 160.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | - | 17 | 61.38% |
| TOL240719C00170000 | 2024-05-24 2:43PM EDT | 170.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 71.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240719P00080000 | 2024-05-23 3:49PM EDT | 80.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 21 | 85.11% |
| TOL240719P00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 74.37% |
| TOL240719P00090000 | 2024-05-24 3:42PM EDT | 90.00 | 0.16 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 65.19% |
| TOL240719P00095000 | 2024-06-11 11:37AM EDT | 95.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 16 | 37 | 47.95% |
| TOL240719P00100000 | 2024-06-12 10:38AM EDT | 100.00 | 0.30 | 0.35 | 0.40 | 0.00 | - | 60 | 402 | 39.11% |
| TOL240719P00105000 | 2024-06-14 12:18PM EDT | 105.00 | 0.85 | 0.65 | 0.80 | +0.25 | +41.67% | 4 | 943 | 36.82% |
| TOL240719P00110000 | 2024-06-14 10:31AM EDT | 110.00 | 1.60 | 1.35 | 1.55 | +0.35 | +28.00% | 28 | 717 | 34.79% |
| TOL240719P00115000 | 2024-06-14 3:32PM EDT | 115.00 | 2.65 | 2.65 | 2.80 | -0.10 | -3.64% | 14 | 590 | 32.57% |
| TOL240719P00120000 | 2024-06-14 3:43PM EDT | 120.00 | 4.70 | 4.70 | 5.00 | +0.20 | +4.44% | 44 | 278 | 31.95% |
| TOL240719P00125000 | 2024-06-14 3:32PM EDT | 125.00 | 7.70 | 7.70 | 8.00 | +1.00 | +14.93% | 14 | 206 | 31.04% |
| TOL240719P00130000 | 2024-05-30 2:03PM EDT | 130.00 | 10.77 | 9.70 | 11.80 | 0.00 | - | 2 | 24 | 30.52% |
| TOL240719P00135000 | 2024-06-12 2:37PM EDT | 135.00 | 15.00 | 15.80 | 17.60 | 0.00 | - | 8 | 28 | 46.63% |
| TOL240719P00140000 | 2024-05-22 9:36AM EDT | 140.00 | 14.78 | 20.30 | 21.10 | 0.00 | - | - | 6 | 35.25% |
© 2024 Yahoo. All rights reserved.