Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240607C00110000 | 2024-06-03 10:38AM EDT | 110.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240607C00112000 | 2024-05-24 10:00AM EDT | 112.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOL240607C00115000 | 2024-05-23 11:56AM EDT | 115.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOL240607C00116000 | 2024-05-24 10:51AM EDT | 116.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240607C00118000 | 2024-05-31 11:53AM EDT | 118.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOL240607C00119000 | 2024-05-31 3:47PM EDT | 119.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TOL240607C00120000 | 2024-06-03 2:34PM EDT | 120.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TOL240607C00121000 | 2024-06-03 12:37PM EDT | 121.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TOL240607C00122000 | 2024-06-03 2:25PM EDT | 122.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| TOL240607C00123000 | 2024-06-03 2:58PM EDT | 123.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TOL240607C00124000 | 2024-06-03 3:37PM EDT | 124.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TOL240607C00125000 | 2024-06-03 2:25PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TOL240607C00126000 | 2024-06-03 1:37PM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TOL240607C00127000 | 2024-06-03 2:47PM EDT | 127.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TOL240607C00128000 | 2024-06-03 10:53AM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TOL240607C00129000 | 2024-06-03 11:32AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| TOL240607C00130000 | 2024-06-03 11:17AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOL240607C00131000 | 2024-05-31 2:23PM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TOL240607C00132000 | 2024-05-30 1:29PM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240607C00133000 | 2024-05-23 10:09AM EDT | 133.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240607C00134000 | 2024-06-03 9:30AM EDT | 134.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOL240607C00135000 | 2024-06-03 11:25AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TOL240607C00136000 | 2024-05-21 3:16PM EDT | 136.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TOL240607C00137000 | 2024-05-21 2:36PM EDT | 137.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240607C00138000 | 2024-05-21 3:07PM EDT | 138.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOL240607C00139000 | 2024-05-21 3:59PM EDT | 139.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240607C00140000 | 2024-05-22 9:57AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TOL240607C00141000 | 2024-05-20 11:02AM EDT | 141.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240607C00142000 | 2024-05-17 11:02AM EDT | 142.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TOL240607C00143000 | 2024-06-03 10:14AM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| TOL240607C00144000 | 2024-06-03 10:12AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| TOL240607C00145000 | 2024-06-03 11:10AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 50.00% |
| TOL240607C00146000 | 2024-06-03 10:14AM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| TOL240607C00147000 | 2024-05-22 11:10AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240607C00148000 | 2024-05-29 3:43PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240607C00149000 | 2024-05-30 1:20PM EDT | 149.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOL240607C00150000 | 2024-05-30 1:18PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240607P00085000 | 2024-05-01 12:56PM EDT | 85.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | - | 1 | 183.01% |
| TOL240607P00093000 | 2024-05-30 1:18PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TOL240607P00094000 | 2024-05-30 1:17PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| TOL240607P00095000 | 2024-05-30 1:15PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TOL240607P00096000 | 2024-05-30 1:13PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TOL240607P00098000 | 2024-06-03 10:08AM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TOL240607P00099000 | 2024-06-03 1:03PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| TOL240607P00100000 | 2024-06-03 2:44PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TOL240607P00101000 | 2024-06-03 3:31PM EDT | 101.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| TOL240607P00102000 | 2024-06-03 3:57PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TOL240607P00103000 | 2024-06-03 9:30AM EDT | 103.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| TOL240607P00104000 | 2024-05-22 10:36AM EDT | 104.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TOL240607P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TOL240607P00107000 | 2024-05-23 2:59PM EDT | 107.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240607P00108000 | 2024-06-03 10:00AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240607P00109000 | 2024-05-24 3:59PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL240607P00110000 | 2024-06-03 9:58AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TOL240607P00111000 | 2024-06-03 10:17AM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOL240607P00112000 | 2024-05-23 11:56AM EDT | 112.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOL240607P00113000 | 2024-06-03 2:44PM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TOL240607P00114000 | 2024-06-03 3:49PM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TOL240607P00115000 | 2024-06-03 12:34PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TOL240607P00116000 | 2024-06-03 3:46PM EDT | 116.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TOL240607P00117000 | 2024-06-03 3:55PM EDT | 117.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TOL240607P00118000 | 2024-06-03 3:33PM EDT | 118.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TOL240607P00119000 | 2024-06-03 3:44PM EDT | 119.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TOL240607P00120000 | 2024-06-03 1:20PM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.10% |
| TOL240607P00121000 | 2024-06-03 12:37PM EDT | 121.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOL240607P00122000 | 2024-05-31 3:47PM EDT | 122.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TOL240607P00123000 | 2024-06-03 2:20PM EDT | 123.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240607P00124000 | 2024-06-03 10:31AM EDT | 124.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240607P00125000 | 2024-05-31 12:49PM EDT | 125.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOL240607P00126000 | 2024-05-24 10:21AM EDT | 126.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240607P00127000 | 2024-05-29 1:48PM EDT | 127.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240607P00128000 | 2024-05-22 9:39AM EDT | 128.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TOL240607P00129000 | 2024-05-28 2:07PM EDT | 129.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240607P00130000 | 2024-05-30 9:54AM EDT | 130.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240607P00131000 | 2024-05-22 3:58PM EDT | 131.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240607P00132000 | 2024-05-20 11:11AM EDT | 132.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240607P00133000 | 2024-05-20 11:11AM EDT | 133.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240607P00134000 | 2024-05-20 11:16AM EDT | 134.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240607P00135000 | 2024-05-29 3:49PM EDT | 135.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.