Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL260116C00035000 | 2024-04-26 1:15PM EDT | 35.00 | 87.96 | 88.00 | 92.40 | 0.00 | - | 9 | 9 | 92.22% |
| TOL260116C00040000 | 2024-05-29 3:53PM EDT | 40.00 | 80.70 | 80.70 | 85.10 | 0.00 | - | 1 | 3 | 68.88% |
| TOL260116C00045000 | 2023-11-13 3:49PM EDT | 45.00 | 41.23 | 53.00 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOL260116C00050000 | 2024-05-23 1:23PM EDT | 50.00 | 74.18 | 71.60 | 76.40 | 0.00 | - | 9 | 76 | 62.23% |
| TOL260116C00055000 | 2024-04-18 3:52PM EDT | 55.00 | 63.50 | 78.60 | 82.80 | 0.00 | - | 1 | 28 | 101.18% |
| TOL260116C00060000 | 2024-02-27 3:20PM EDT | 60.00 | 57.50 | 73.10 | 77.00 | 0.00 | - | 11 | 21 | 90.36% |
| TOL260116C00065000 | 2024-04-17 12:41PM EDT | 65.00 | 55.86 | 69.50 | 74.50 | 0.00 | - | 1 | 3 | 88.64% |
| TOL260116C00070000 | 2024-05-22 10:14AM EDT | 70.00 | 59.25 | 55.40 | 57.60 | 0.00 | - | 1 | 5 | 50.64% |
| TOL260116C00075000 | 2024-05-23 11:35AM EDT | 75.00 | 53.15 | 52.00 | 53.70 | 0.00 | - | 1 | 16 | 52.30% |
| TOL260116C00080000 | 2024-05-22 3:32PM EDT | 80.00 | 49.20 | 48.40 | 49.80 | 0.00 | - | 10 | 107 | 50.34% |
| TOL260116C00085000 | 2024-06-03 12:17PM EDT | 85.00 | 45.34 | 44.70 | 46.10 | +3.44 | +8.21% | 1 | 11 | 48.72% |
| TOL260116C00090000 | 2024-05-30 3:06PM EDT | 90.00 | 42.80 | 41.10 | 44.20 | 0.00 | - | 5 | 56 | 50.92% |
| TOL260116C00095000 | 2024-05-30 3:06PM EDT | 95.00 | 39.48 | 37.80 | 41.00 | 0.00 | - | 5 | 16 | 49.79% |
| TOL260116C00100000 | 2024-06-03 2:28PM EDT | 100.00 | 35.00 | 34.40 | 35.70 | -0.91 | -2.53% | 32 | 144 | 44.32% |
| TOL260116C00105000 | 2024-05-21 11:52AM EDT | 105.00 | 40.89 | 31.30 | 32.50 | 0.00 | - | 3 | 22 | 42.99% |
| TOL260116C00110000 | 2024-05-22 12:52PM EDT | 110.00 | 30.32 | 28.40 | 29.70 | 0.00 | - | 3 | 19 | 42.20% |
| TOL260116C00115000 | 2024-05-21 3:52PM EDT | 115.00 | 34.50 | 25.80 | 26.90 | 0.00 | - | 1 | 22 | 41.16% |
| TOL260116C00120000 | 2024-05-29 9:30AM EDT | 120.00 | 25.50 | 23.20 | 24.20 | 0.00 | - | 2 | 31 | 40.08% |
| TOL260116C00125000 | 2024-05-22 3:14PM EDT | 125.00 | 19.60 | 20.90 | 21.90 | 0.00 | - | 10 | 54 | 39.45% |
| TOL260116C00130000 | 2024-05-23 11:12AM EDT | 130.00 | 19.59 | 18.90 | 19.60 | 0.00 | - | 1 | 25 | 38.59% |
| TOL260116C00135000 | 2024-05-15 2:51PM EDT | 135.00 | 27.33 | 16.80 | 17.60 | 0.00 | - | 2 | 11 | 38.00% |
| TOL260116C00140000 | 2024-05-29 12:41PM EDT | 140.00 | 14.80 | 15.00 | 15.70 | 0.00 | - | 2 | 6 | 37.34% |
| TOL260116C00145000 | 2024-02-28 11:16AM EDT | 145.00 | 11.30 | 18.20 | 21.00 | 0.00 | - | - | 1 | 48.33% |
| TOL260116C00150000 | 2024-05-24 12:09PM EDT | 150.00 | 13.50 | 11.70 | 12.50 | 0.00 | - | 10 | 153 | 36.38% |
| TOL260116C00155000 | 2024-05-22 10:19AM EDT | 155.00 | 11.80 | 10.40 | 11.10 | 0.00 | - | 1 | 25 | 35.93% |
| TOL260116C00160000 | 2024-04-17 10:18AM EDT | 160.00 | 8.90 | 14.50 | 16.30 | 0.00 | - | 1 | 17 | 46.59% |
| TOL260116C00165000 | 2024-05-07 9:30AM EDT | 165.00 | 12.94 | 7.90 | 8.70 | 0.00 | - | 2 | 3 | 35.12% |
| TOL260116C00170000 | 2024-05-22 10:51AM EDT | 170.00 | 8.00 | 6.90 | 7.70 | 0.00 | - | 1 | 9 | 34.80% |
| TOL260116C00175000 | 2024-04-24 10:34AM EDT | 175.00 | 7.60 | 6.80 | 8.90 | 0.00 | - | 1 | 46 | 38.56% |
| TOL260116C00180000 | 2024-05-31 12:56PM EDT | 180.00 | 5.95 | 5.20 | 7.90 | 0.00 | - | 2 | 104 | 38.06% |
| TOL260116C00190000 | 2024-05-22 3:00PM EDT | 190.00 | 4.30 | 3.90 | 5.00 | 0.00 | - | 6 | 18 | 34.52% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL260116P00035000 | 2024-04-17 3:47PM EDT | 35.00 | 0.93 | 0.10 | 1.55 | 0.00 | - | 1 | 32 | 57.03% |
| TOL260116P00040000 | 2024-05-20 12:32PM EDT | 40.00 | 0.60 | 0.20 | 1.85 | 0.00 | - | 3 | 20 | 53.56% |
| TOL260116P00045000 | 2024-04-11 1:36PM EDT | 45.00 | 1.08 | 0.35 | 2.00 | 0.00 | - | 2 | 9 | 56.46% |
| TOL260116P00050000 | 2024-05-17 1:02PM EDT | 50.00 | 1.05 | 0.45 | 2.35 | 0.00 | - | 1 | 11 | 53.31% |
| TOL260116P00055000 | 2024-02-20 11:00AM EDT | 55.00 | 2.65 | 1.10 | 2.15 | 0.00 | - | 3 | 4 | 47.13% |
| TOL260116P00060000 | 2024-05-28 10:44AM EDT | 60.00 | 1.65 | 0.65 | 2.15 | 0.00 | - | 10 | 30 | 42.66% |
| TOL260116P00065000 | 2024-05-22 2:03PM EDT | 65.00 | 2.20 | 1.15 | 2.55 | 0.00 | - | 2 | 71 | 40.48% |
| TOL260116P00070000 | 2024-05-21 3:56PM EDT | 70.00 | 2.53 | 1.70 | 3.10 | 0.00 | - | 1 | 133 | 38.81% |
| TOL260116P00075000 | 2024-05-22 10:00AM EDT | 75.00 | 3.60 | 3.30 | 3.80 | 0.00 | - | 2 | 84 | 37.45% |
| TOL260116P00080000 | 2024-05-24 2:42PM EDT | 80.00 | 4.30 | 4.00 | 5.50 | +0.20 | +4.88% | 1 | 20 | 38.79% |
| TOL260116P00085000 | 2024-05-20 11:13AM EDT | 85.00 | 4.50 | 5.00 | 5.60 | 0.00 | - | 7 | 42 | 35.06% |
| TOL260116P00090000 | 2024-05-22 12:16PM EDT | 90.00 | 6.27 | 6.10 | 6.70 | 0.00 | - | 11 | 40 | 33.93% |
| TOL260116P00095000 | 2024-05-21 12:04PM EDT | 95.00 | 6.50 | 7.30 | 8.00 | 0.00 | - | 10 | 21 | 32.95% |
| TOL260116P00100000 | 2024-05-28 1:46PM EDT | 100.00 | 8.90 | 8.60 | 9.40 | 0.00 | - | 2 | 8 | 31.87% |
| TOL260116P00105000 | 2024-05-15 2:40PM EDT | 105.00 | 8.37 | 10.10 | 11.00 | 0.00 | - | 3 | 11 | 30.87% |
| TOL260116P00110000 | 2024-05-30 2:08PM EDT | 110.00 | 12.00 | 11.90 | 13.20 | 0.00 | - | 3 | 15 | 30.63% |
| TOL260116P00115000 | 2024-05-10 11:28AM EDT | 115.00 | 13.40 | 13.80 | 15.00 | 0.00 | - | 19 | 55 | 29.33% |
| TOL260116P00120000 | 2024-05-23 3:57PM EDT | 120.00 | 16.84 | 16.00 | 18.30 | 0.00 | - | 5 | 25 | 30.24% |
| TOL260116P00125000 | 2024-05-22 9:36AM EDT | 125.00 | 17.90 | 18.40 | 20.30 | 0.00 | - | 1 | 28 | 28.62% |
| TOL260116P00130000 | 2024-05-22 10:19AM EDT | 130.00 | 21.25 | 21.00 | 22.90 | 0.00 | - | 3 | 9 | 27.67% |
| TOL260116P00135000 | 2024-05-28 12:48PM EDT | 135.00 | 23.80 | 23.80 | 25.10 | 0.00 | - | 1 | 23 | 25.71% |
| TOL260116P00150000 | 2023-12-18 10:31AM EDT | 150.00 | 49.30 | 48.90 | 52.10 | 0.00 | - | - | 9 | 52.36% |
| TOL260116P00160000 | 2024-05-22 10:03AM EDT | 160.00 | 42.30 | 40.00 | 42.60 | 0.00 | - | 1 | 2 | 20.99% |
© 2024 Yahoo. All rights reserved.