Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250620C00085000 | 2024-08-07 1:04PM EDT | 85.00 | 47.80 | 59.50 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| TOL250620C00090000 | 2024-08-23 3:30PM EDT | 90.00 | 62.87 | 64.00 | 65.60 | 0.00 | - | 10 | 17 | 31.45% |
| TOL250620C00100000 | 2024-09-04 9:38AM EDT | 100.00 | 46.00 | 59.90 | 61.10 | 0.00 | - | - | 1 | 54.09% |
| TOL250620C00110000 | 2024-09-27 10:14AM EDT | 110.00 | 50.00 | 51.00 | 52.50 | +2.50 | +5.26% | 2 | 27 | 51.98% |
| TOL250620C00115000 | 2024-09-25 9:33AM EDT | 115.00 | 44.50 | 46.30 | 49.30 | 0.00 | - | 3 | 2 | 52.73% |
| TOL250620C00120000 | 2024-09-09 2:15PM EDT | 120.00 | 32.00 | 42.70 | 44.30 | 0.00 | - | 10 | 11 | 48.17% |
| TOL250620C00125000 | 2024-09-12 2:10PM EDT | 125.00 | 32.00 | 38.10 | 40.70 | 0.00 | - | 4 | 7 | 47.24% |
| TOL250620C00130000 | 2024-09-19 10:11AM EDT | 130.00 | 33.73 | 35.60 | 37.50 | 0.00 | - | 1 | 4 | 46.93% |
| TOL250620C00135000 | 2024-09-17 10:06AM EDT | 135.00 | 32.10 | 32.60 | 34.30 | +1.60 | +5.25% | 6 | 16 | 46.25% |
| TOL250620C00140000 | 2024-09-26 3:58PM EDT | 140.00 | 26.00 | 29.30 | 31.30 | 0.00 | - | 13 | 59 | 45.67% |
| TOL250620C00145000 | 2024-09-26 12:30PM EDT | 145.00 | 23.70 | 26.30 | 27.80 | 0.00 | - | 4 | 51 | 43.75% |
| TOL250620C00150000 | 2024-09-27 12:16PM EDT | 150.00 | 23.44 | 22.60 | 25.10 | +1.24 | +5.59% | 8 | 74 | 43.17% |
| TOL250620C00155000 | 2024-09-27 1:02PM EDT | 155.00 | 21.36 | 20.80 | 21.60 | +2.66 | +14.22% | 18 | 78 | 40.74% |
| TOL250620C00160000 | 2024-09-27 3:56PM EDT | 160.00 | 18.89 | 17.60 | 20.40 | +2.49 | +15.18% | 10 | 69 | 42.40% |
| TOL250620C00165000 | 2024-09-06 2:00PM EDT | 165.00 | 11.00 | 15.30 | 16.90 | 0.00 | - | 40 | 82 | 39.38% |
| TOL250620C00170000 | 2024-09-20 10:32AM EDT | 170.00 | 12.76 | 14.40 | 14.80 | 0.00 | - | 2 | 5 | 38.69% |
| TOL250620C00175000 | 2024-09-11 2:43PM EDT | 175.00 | 7.35 | 11.20 | 13.30 | 0.00 | - | 1 | 3 | 38.84% |
| TOL250620C00180000 | 2024-09-16 10:01AM EDT | 180.00 | 9.50 | 11.00 | 11.30 | 0.00 | - | 1 | 24 | 37.71% |
| TOL250620C00185000 | 2024-09-04 11:33AM EDT | 185.00 | 5.30 | 9.50 | 9.90 | 0.00 | - | 1 | 6 | 37.45% |
| TOL250620C00190000 | 2024-09-18 9:55AM EDT | 190.00 | 7.00 | 6.70 | 10.00 | 0.00 | - | 1 | 5 | 40.02% |
| TOL250620C00195000 | 2024-09-27 11:57AM EDT | 195.00 | 7.05 | 7.00 | 7.40 | +2.55 | +56.67% | 2 | 1 | 36.68% |
| TOL250620C00200000 | 2024-09-25 3:51PM EDT | 200.00 | 4.81 | 6.00 | 6.40 | 0.00 | - | 1 | 19 | 36.42% |
| TOL250620C00210000 | 2024-09-17 12:24PM EDT | 210.00 | 3.90 | 4.30 | 4.70 | 0.00 | - | 1 | 3 | 35.83% |
| TOL250620C00220000 | 2024-09-27 9:34AM EDT | 220.00 | 2.72 | 3.00 | 3.50 | -0.28 | -9.33% | 1 | 2 | 35.60% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250620P00070000 | 2024-08-05 11:10AM EDT | 70.00 | 2.03 | 0.45 | 2.00 | 0.00 | - | - | 2 | 58.84% |
| TOL250620P00075000 | 2024-08-14 3:23PM EDT | 75.00 | 2.13 | 0.50 | 2.05 | 0.00 | - | 14 | 15 | 54.81% |
| TOL250620P00085000 | 2024-08-26 3:15PM EDT | 85.00 | 1.65 | 1.00 | 2.55 | 0.00 | - | 1 | 1 | 50.39% |
| TOL250620P00090000 | 2024-09-19 2:16PM EDT | 90.00 | 1.64 | 1.45 | 1.70 | 0.00 | - | 11 | 11 | 45.90% |
| TOL250620P00095000 | 2024-09-12 10:15AM EDT | 95.00 | 2.75 | 1.80 | 2.15 | 0.00 | - | 1 | 41 | 44.79% |
| TOL250620P00100000 | 2024-09-20 11:07AM EDT | 100.00 | 2.65 | 2.25 | 2.55 | 0.00 | - | 1 | 30 | 43.07% |
| TOL250620P00105000 | 2024-09-24 11:04AM EDT | 105.00 | 3.00 | 2.80 | 3.70 | 0.00 | - | 1 | 6 | 44.25% |
| TOL250620P00110000 | 2024-09-27 12:46PM EDT | 110.00 | 3.70 | 3.40 | 5.80 | -2.20 | -37.29% | 1 | 17 | 47.69% |
| TOL250620P00115000 | 2024-09-20 11:54AM EDT | 115.00 | 4.81 | 4.20 | 4.80 | 0.00 | - | 10 | 52 | 40.31% |
| TOL250620P00120000 | 2024-09-26 3:34PM EDT | 120.00 | 5.90 | 5.20 | 5.60 | 0.00 | - | 5 | 94 | 38.84% |
| TOL250620P00125000 | 2024-09-23 3:10PM EDT | 125.00 | 6.60 | 6.20 | 6.70 | 0.00 | - | 1 | 29 | 37.89% |
| TOL250620P00130000 | 2024-09-27 11:57AM EDT | 130.00 | 7.65 | 7.60 | 9.50 | -0.65 | -7.83% | 2 | 246 | 40.71% |
| TOL250620P00135000 | 2024-09-27 11:03AM EDT | 135.00 | 9.20 | 9.00 | 9.40 | -0.85 | -8.46% | 10 | 59 | 36.11% |
| TOL250620P00140000 | 2024-09-25 2:53PM EDT | 140.00 | 11.70 | 10.70 | 11.90 | 0.00 | - | 16 | 41 | 37.13% |
| TOL250620P00145000 | 2024-09-18 3:46PM EDT | 145.00 | 14.55 | 12.50 | 13.30 | 0.00 | - | 30 | 22 | 35.36% |
| TOL250620P00150000 | 2024-09-27 11:07AM EDT | 150.00 | 14.90 | 14.40 | 15.90 | -1.00 | -6.29% | 4 | 29 | 35.64% |
| TOL250620P00160000 | 2024-09-25 9:38AM EDT | 160.00 | 21.00 | 18.60 | 20.00 | 0.00 | - | 10 | 10 | 32.86% |
| TOL250620P00170000 | 2024-08-30 3:09PM EDT | 170.00 | 32.10 | 23.30 | 25.60 | 0.00 | - | 1 | 1 | 31.35% |
| TOL250620P00175000 | 2024-09-17 2:53PM EDT | 175.00 | 32.40 | 27.40 | 29.60 | 0.00 | - | - | 1 | 32.34% |
| TOL250620P00180000 | 2024-09-19 12:09PM EDT | 180.00 | 32.90 | 30.30 | 33.50 | 0.00 | - | 10 | 10 | 32.83% |
| TOL250620P00185000 | 2024-08-30 3:03PM EDT | 185.00 | 43.70 | 33.20 | 36.10 | 0.00 | - | 1 | 1 | 30.21% |
© 2024 Yahoo. All rights reserved.