Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920C00050000 | 2024-05-15 3:19PM EDT | 50.00 | 85.23 | 68.60 | 71.80 | 0.00 | - | - | 2 | 79.00% |
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 97.51% |
| TOL240920C00070000 | 2024-05-24 3:52PM EDT | 70.00 | 54.05 | 49.30 | 52.40 | 0.00 | - | 1 | 1 | 64.99% |
| TOL240920C00075000 | 2024-03-06 3:35PM EDT | 75.00 | 44.94 | 50.30 | 54.40 | 0.00 | - | 2 | 2 | 113.45% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 68.75% |
| TOL240920C00085000 | 2024-04-01 10:00AM EDT | 85.00 | 48.10 | 36.30 | 36.90 | 0.00 | - | 2 | 3 | 52.92% |
| TOL240920C00090000 | 2024-05-29 3:50PM EDT | 90.00 | 30.80 | 31.10 | 32.50 | 0.00 | - | 3 | 52 | 53.20% |
| TOL240920C00095000 | 2024-05-29 12:45PM EDT | 95.00 | 26.10 | 26.80 | 28.10 | 0.00 | - | 2 | 11 | 49.92% |
| TOL240920C00100000 | 2024-05-23 10:11AM EDT | 100.00 | 23.10 | 22.30 | 23.50 | 0.00 | - | 10 | 41 | 44.86% |
| TOL240920C00105000 | 2024-05-29 2:56PM EDT | 105.00 | 17.50 | 18.20 | 20.30 | 0.00 | - | 2 | 531 | 46.24% |
| TOL240920C00110000 | 2024-05-31 10:29AM EDT | 110.00 | 16.20 | 14.60 | 16.60 | 0.00 | - | 16 | 162 | 43.68% |
| TOL240920C00115000 | 2024-06-03 3:13PM EDT | 115.00 | 12.10 | 11.40 | 12.40 | 0.00 | - | 6 | 206 | 38.06% |
| TOL240920C00120000 | 2024-05-31 2:07PM EDT | 120.00 | 9.90 | 8.80 | 9.50 | 0.00 | - | 25 | 280 | 36.49% |
| TOL240920C00125000 | 2024-06-03 3:13PM EDT | 125.00 | 6.90 | 6.40 | 7.10 | 0.00 | - | 2 | 639 | 35.32% |
| TOL240920C00130000 | 2024-06-03 1:31PM EDT | 130.00 | 5.00 | 4.20 | 5.20 | 0.00 | - | 1 | 418 | 34.51% |
| TOL240920C00135000 | 2024-05-31 1:34PM EDT | 135.00 | 3.95 | 2.95 | 3.50 | 0.00 | - | 3 | 294 | 32.90% |
| TOL240920C00140000 | 2024-06-03 3:39PM EDT | 140.00 | 2.40 | 2.20 | 3.20 | 0.00 | - | 27 | 167 | 36.33% |
| TOL240920C00145000 | 2024-06-03 2:38PM EDT | 145.00 | 1.74 | 1.25 | 1.85 | 0.00 | - | 1 | 120 | 33.37% |
| TOL240920C00150000 | 2024-06-03 3:52PM EDT | 150.00 | 1.10 | 0.80 | 1.30 | 0.00 | - | 120 | 471 | 33.40% |
| TOL240920C00155000 | 2024-05-22 12:37PM EDT | 155.00 | 1.09 | 0.45 | 0.95 | 0.00 | - | 1 | 20 | 33.84% |
| TOL240920C00160000 | 2024-05-29 10:20AM EDT | 160.00 | 0.55 | 0.40 | 0.80 | 0.00 | - | 5 | 59 | 35.38% |
| TOL240920C00165000 | 2024-05-22 10:00AM EDT | 165.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 2 | 24 | 35.89% |
| TOL240920C00170000 | 2024-05-22 3:38PM EDT | 170.00 | 0.27 | 0.05 | 0.90 | 0.00 | - | 2 | 160 | 41.85% |
| TOL240920C00175000 | 2024-05-21 3:59PM EDT | 175.00 | 0.82 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 42.73% |
| TOL240920C00180000 | 2024-05-29 1:57PM EDT | 180.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 44.51% |
| TOL240920C00185000 | 2024-05-22 9:48AM EDT | 185.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 45.41% |
| TOL240920C00190000 | 2024-04-09 3:43PM EDT | 190.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | - | 3 | 49.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920P00050000 | 2024-02-09 11:34AM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 551 | 83.89% |
| TOL240920P00055000 | 2024-02-14 1:51PM EDT | 55.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 74.66% |
| TOL240920P00060000 | 2024-05-22 3:45PM EDT | 60.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 10 | 21 | 66.31% |
| TOL240920P00065000 | 2024-04-02 9:41AM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 60.94% |
| TOL240920P00070000 | 2024-02-21 2:14PM EDT | 70.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 55.66% |
| TOL240920P00075000 | 2024-05-22 9:38AM EDT | 75.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 16 | 17 | 52.00% |
| TOL240920P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 1 | 232 | 45.02% |
| TOL240920P00085000 | 2024-05-29 1:17PM EDT | 85.00 | 0.63 | 0.35 | 1.05 | 0.00 | - | 10 | 406 | 46.70% |
| TOL240920P00090000 | 2024-05-29 1:49PM EDT | 90.00 | 0.95 | 0.65 | 0.90 | 0.00 | - | 7 | 401 | 38.92% |
| TOL240920P00095000 | 2024-06-03 3:01PM EDT | 95.00 | 1.16 | 1.10 | 1.30 | 0.00 | - | 2 | 834 | 36.77% |
| TOL240920P00100000 | 2024-05-31 2:10PM EDT | 100.00 | 1.75 | 1.55 | 4.00 | 0.00 | - | 13 | 158 | 47.29% |
| TOL240920P00105000 | 2024-06-03 10:22AM EDT | 105.00 | 2.37 | 2.50 | 2.85 | 0.00 | - | 1 | 600 | 33.78% |
| TOL240920P00110000 | 2024-06-03 1:08PM EDT | 110.00 | 4.00 | 3.70 | 5.20 | 0.00 | - | 1 | 237 | 37.36% |
| TOL240920P00115000 | 2024-05-31 2:44PM EDT | 115.00 | 5.43 | 5.30 | 6.60 | 0.00 | - | 5 | 135 | 34.63% |
| TOL240920P00120000 | 2024-06-03 11:00AM EDT | 120.00 | 7.70 | 7.50 | 8.20 | 0.00 | - | 2 | 109 | 31.28% |
| TOL240920P00125000 | 2024-05-31 3:15PM EDT | 125.00 | 10.06 | 10.10 | 11.90 | 0.00 | - | 4 | 249 | 34.33% |
| TOL240920P00130000 | 2024-05-29 9:43AM EDT | 130.00 | 12.40 | 13.00 | 13.90 | 0.00 | - | 1 | 125 | 28.94% |
| TOL240920P00135000 | 2024-05-23 11:58AM EDT | 135.00 | 16.80 | 16.80 | 18.60 | 0.00 | - | 1 | 133 | 33.09% |
| TOL240920P00140000 | 2024-05-22 2:11PM EDT | 140.00 | 21.00 | 19.90 | 22.20 | 0.00 | - | 178 | 170 | 30.97% |
| TOL240920P00145000 | 2024-05-20 10:46AM EDT | 145.00 | 17.40 | 25.30 | 27.50 | 0.00 | - | 9 | 28 | 36.77% |
| TOL240920P00150000 | 2024-05-21 3:58PM EDT | 150.00 | 21.60 | 28.80 | 32.10 | 0.00 | - | - | 1 | 38.31% |
| TOL240920P00180000 | 2024-04-02 9:30AM EDT | 180.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.