Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117C00022500 | 2024-05-22 11:34AM EDT | 22.50 | 98.89 | 95.80 | 100.00 | 0.00 | - | 2 | 11 | 107.03% |
| TOL250117C00025000 | 2024-05-22 12:33PM EDT | 25.00 | 97.12 | 93.50 | 97.40 | 0.00 | - | 6 | 1 | 102.54% |
| TOL250117C00030000 | 2024-01-12 3:12PM EDT | 30.00 | 72.55 | 71.20 | 74.00 | 0.00 | - | 1 | 29 | 0.00% |
| TOL250117C00035000 | 2024-02-06 11:13AM EDT | 35.00 | 65.00 | 84.30 | 88.10 | 0.00 | - | 1 | 25 | 98.75% |
| TOL250117C00040000 | 2024-04-18 3:52PM EDT | 40.00 | 74.50 | 90.00 | 94.00 | 0.00 | - | 1 | 4 | 189.66% |
| TOL250117C00045000 | 2023-07-21 11:13AM EDT | 45.00 | 38.07 | 35.50 | 36.20 | 0.00 | - | 1 | 2 | 0.00% |
| TOL250117C00050000 | 2024-04-03 10:12AM EDT | 50.00 | 75.73 | 76.30 | 80.10 | 0.00 | - | 5 | 23 | 130.76% |
| TOL250117C00055000 | 2024-03-07 12:32PM EDT | 55.00 | 68.00 | 70.70 | 74.00 | 0.00 | - | 1 | 23 | 113.76% |
| TOL250117C00060000 | 2024-05-21 10:54AM EDT | 60.00 | 72.45 | 60.50 | 62.90 | 0.00 | - | 1 | 137 | 64.26% |
| TOL250117C00065000 | 2024-04-09 1:59PM EDT | 65.00 | 62.06 | 61.70 | 65.70 | 0.00 | - | 4 | 163 | 101.59% |
| TOL250117C00070000 | 2024-06-03 12:17PM EDT | 70.00 | 52.35 | 50.60 | 54.50 | -6.17 | -10.54% | 1 | 127 | 58.61% |
| TOL250117C00075000 | 2024-05-22 2:33PM EDT | 75.00 | 48.98 | 46.10 | 49.80 | +1.95 | +4.15% | 1 | 68 | 55.16% |
| TOL250117C00080000 | 2024-05-24 9:30AM EDT | 80.00 | 44.10 | 42.60 | 44.00 | 0.00 | - | 4 | 134 | 51.32% |
| TOL250117C00085000 | 2024-05-28 3:25PM EDT | 85.00 | 39.00 | 38.30 | 39.50 | 0.00 | - | 1 | 175 | 51.42% |
| TOL250117C00090000 | 2024-06-03 3:44PM EDT | 90.00 | 34.90 | 34.20 | 35.10 | -1.09 | -3.03% | 90 | 513 | 48.11% |
| TOL250117C00095000 | 2024-05-30 12:04PM EDT | 95.00 | 31.50 | 30.10 | 31.50 | 0.00 | - | 11 | 538 | 47.55% |
| TOL250117C00100000 | 2024-06-03 12:24PM EDT | 100.00 | 26.44 | 26.40 | 27.10 | -1.09 | -3.96% | 3 | 548 | 43.58% |
| TOL250117C00105000 | 2024-05-31 12:40PM EDT | 105.00 | 23.70 | 22.80 | 23.50 | 0.00 | - | 1 | 190 | 41.92% |
| TOL250117C00110000 | 2024-06-03 2:07PM EDT | 110.00 | 19.80 | 18.20 | 20.80 | -0.60 | -2.94% | 8 | 167 | 42.30% |
| TOL250117C00115000 | 2024-06-03 3:24PM EDT | 115.00 | 16.81 | 16.50 | 17.00 | -0.19 | -1.12% | 34 | 326 | 38.86% |
| TOL250117C00120000 | 2024-05-30 10:45AM EDT | 120.00 | 14.70 | 13.90 | 14.30 | 0.00 | - | 1 | 322 | 37.88% |
| TOL250117C00125000 | 2024-05-31 1:00PM EDT | 125.00 | 12.10 | 11.30 | 11.90 | 0.00 | - | 2 | 467 | 37.01% |
| TOL250117C00130000 | 2024-05-31 11:08AM EDT | 130.00 | 10.15 | 9.30 | 9.80 | 0.00 | - | 1 | 338 | 36.24% |
| TOL250117C00135000 | 2024-05-24 11:48AM EDT | 135.00 | 9.00 | 7.50 | 8.00 | 0.00 | - | 1 | 173 | 35.60% |
| TOL250117C00140000 | 2024-05-31 11:53AM EDT | 140.00 | 6.52 | 6.00 | 6.40 | 0.00 | - | 56 | 343 | 34.83% |
| TOL250117C00145000 | 2024-05-29 3:03PM EDT | 145.00 | 4.50 | 4.70 | 5.20 | 0.00 | - | 9 | 331 | 34.58% |
| TOL250117C00150000 | 2024-05-30 3:32PM EDT | 150.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 4 | 250 | 34.02% |
| TOL250117C00155000 | 2024-05-07 9:53AM EDT | 155.00 | 6.75 | 3.00 | 3.30 | 0.00 | - | 1 | 150 | 33.89% |
| TOL250117C00160000 | 2024-05-28 9:52AM EDT | 160.00 | 2.96 | 2.35 | 3.00 | 0.00 | - | 20 | 45 | 35.21% |
| TOL250117C00165000 | 2024-06-03 12:59PM EDT | 165.00 | 1.92 | 1.80 | 2.00 | -0.13 | -6.34% | 10 | 48 | 33.17% |
| TOL250117C00170000 | 2024-05-24 1:24PM EDT | 170.00 | 1.90 | 1.35 | 1.55 | 0.00 | - | 2 | 50 | 32.91% |
| TOL250117C00175000 | 2024-05-23 11:35AM EDT | 175.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 3 | 19 | 32.72% |
| TOL250117C00180000 | 2024-05-31 11:47AM EDT | 180.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 2 | 126 | 32.73% |
| TOL250117C00185000 | 2024-05-24 9:32AM EDT | 185.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 24 | 33.15% |
| TOL250117C00190000 | 2024-05-24 10:12AM EDT | 190.00 | 0.71 | 0.45 | 1.70 | 0.00 | - | 1 | 34 | 40.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117P00022500 | 2024-03-05 10:48AM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 89 | 268 | 89.06% |
| TOL250117P00025000 | 2024-05-13 11:28AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 330 | 76.95% |
| TOL250117P00030000 | 2023-12-07 2:50PM EDT | 30.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 1 | 19 | 83.79% |
| TOL250117P00035000 | 2024-05-22 3:10PM EDT | 35.00 | 0.16 | 0.05 | 1.40 | 0.00 | - | 20 | 721 | 89.60% |
| TOL250117P00040000 | 2024-05-30 3:46PM EDT | 40.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 102 | 430 | 81.54% |
| TOL250117P00045000 | 2024-04-02 9:31AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 283 | 25.00% |
| TOL250117P00050000 | 2024-05-22 9:53AM EDT | 50.00 | 0.24 | 0.10 | 0.75 | 0.00 | - | 15 | 193 | 59.28% |
| TOL250117P00055000 | 2024-05-22 3:38PM EDT | 55.00 | 0.30 | 0.15 | 1.15 | 0.00 | - | 1 | 588 | 57.76% |
| TOL250117P00060000 | 2024-05-31 2:09PM EDT | 60.00 | 0.48 | 0.20 | 0.55 | 0.00 | - | 220 | 473 | 50.39% |
| TOL250117P00065000 | 2024-05-22 2:36PM EDT | 65.00 | 0.54 | 0.25 | 0.80 | 0.00 | - | 219 | 941 | 48.80% |
| TOL250117P00070000 | 2024-06-03 1:06PM EDT | 70.00 | 0.70 | 0.35 | 1.15 | -0.16 | -18.60% | 5 | 823 | 47.51% |
| TOL250117P00075000 | 2024-06-03 1:42PM EDT | 75.00 | 0.95 | 0.80 | 1.00 | -0.05 | -5.00% | 5 | 893 | 41.04% |
| TOL250117P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 1.20 | 1.15 | 1.45 | 0.00 | - | 10 | 856 | 40.02% |
| TOL250117P00085000 | 2024-06-03 3:58PM EDT | 85.00 | 1.71 | 1.60 | 1.75 | +0.01 | +0.59% | 20 | 607 | 37.23% |
| TOL250117P00090000 | 2024-06-03 1:11PM EDT | 90.00 | 2.35 | 2.15 | 2.40 | +0.28 | +13.53% | 2 | 557 | 36.05% |
| TOL250117P00095000 | 2024-05-31 1:54PM EDT | 95.00 | 3.00 | 2.90 | 3.20 | 0.00 | - | 1 | 497 | 34.77% |
| TOL250117P00100000 | 2024-06-03 10:57AM EDT | 100.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 5 | 800 | 33.52% |
| TOL250117P00105000 | 2024-06-03 2:58PM EDT | 105.00 | 5.20 | 5.10 | 5.30 | -0.30 | -5.45% | 1 | 426 | 31.86% |
| TOL250117P00110000 | 2024-05-22 2:11PM EDT | 110.00 | 6.90 | 6.60 | 7.00 | -0.12 | -1.71% | 1 | 208 | 31.31% |
| TOL250117P00115000 | 2024-05-22 9:36AM EDT | 115.00 | 6.91 | 8.50 | 8.90 | 0.00 | - | 1 | 96 | 30.41% |
| TOL250117P00120000 | 2024-06-03 1:10PM EDT | 120.00 | 11.10 | 10.60 | 11.40 | -0.45 | -3.90% | 8 | 462 | 30.25% |
| TOL250117P00125000 | 2024-05-28 1:08PM EDT | 125.00 | 13.20 | 13.10 | 14.10 | 0.00 | - | 3 | 327 | 29.71% |
| TOL250117P00130000 | 2024-05-24 10:28AM EDT | 130.00 | 15.35 | 16.00 | 16.80 | 0.00 | - | 1 | 347 | 28.28% |
| TOL250117P00135000 | 2024-05-23 10:40AM EDT | 135.00 | 19.90 | 18.50 | 21.30 | 0.00 | - | 1 | 28 | 30.98% |
| TOL250117P00140000 | 2024-05-21 11:10AM EDT | 140.00 | 18.00 | 22.60 | 23.40 | 0.00 | - | 2 | 11 | 25.83% |
| TOL250117P00145000 | 2024-03-28 1:33PM EDT | 145.00 | 21.80 | 26.30 | 29.60 | 0.00 | - | 1 | 1 | 32.83% |
© 2024 Yahoo. All rights reserved.