Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240510C00100000 | 2024-05-03 9:49AM EDT | 100.00 | 27.48 | 22.70 | 25.00 | +12.18 | +79.61% | 2 | 2 | 94.73% |
| TOL240510C00102000 | 2024-04-18 1:29PM EDT | 102.00 | 12.50 | 20.40 | 22.70 | 0.00 | - | - | 1 | 127.20% |
| TOL240510C00105000 | 2024-05-03 12:42PM EDT | 105.00 | 20.30 | 17.00 | 19.50 | +11.52 | +131.21% | 1 | 1 | 106.20% |
| TOL240510C00108000 | 2024-04-23 1:55PM EDT | 108.00 | 11.40 | 14.60 | 17.60 | 0.00 | - | - | 0 | 77.93% |
| TOL240510C00109000 | 2024-04-22 11:22AM EDT | 109.00 | 5.80 | 13.80 | 15.40 | 0.00 | - | - | 1 | 84.77% |
| TOL240510C00110000 | 2024-05-03 12:52PM EDT | 110.00 | 14.54 | 12.50 | 15.50 | +4.64 | +46.87% | 4 | 4 | 65.63% |
| TOL240510C00111000 | 2024-04-25 2:34PM EDT | 111.00 | 8.17 | 11.30 | 13.50 | 0.00 | - | - | 20 | 78.91% |
| TOL240510C00112000 | 2024-05-01 10:12AM EDT | 112.00 | 7.37 | 10.80 | 12.40 | 0.00 | - | 5 | 25 | 71.39% |
| TOL240510C00113000 | 2024-05-01 10:12AM EDT | 113.00 | 6.52 | 9.70 | 12.50 | 0.00 | - | 5 | 6 | 57.52% |
| TOL240510C00114000 | 2024-04-22 10:41AM EDT | 114.00 | 3.10 | 8.70 | 10.80 | 0.00 | - | 4 | 5 | 72.61% |
| TOL240510C00115000 | 2024-05-03 10:52AM EDT | 115.00 | 10.23 | 7.50 | 10.60 | +7.68 | +301.18% | 16 | 6 | 84.96% |
| TOL240510C00116000 | 2024-04-22 2:48PM EDT | 116.00 | 2.68 | 7.90 | 9.40 | 0.00 | - | 3 | 0 | 59.23% |
| TOL240510C00117000 | 2024-05-03 10:14AM EDT | 117.00 | 8.00 | 5.70 | 7.90 | +3.40 | +73.91% | 11 | 10 | 59.67% |
| TOL240510C00118000 | 2024-05-03 1:19PM EDT | 118.00 | 6.69 | 6.10 | 7.20 | +3.49 | +109.06% | 10 | 14 | 60.35% |
| TOL240510C00119000 | 2024-05-03 3:50PM EDT | 119.00 | 5.64 | 5.10 | 5.80 | +2.75 | +95.16% | 10 | 12 | 47.07% |
| TOL240510C00120000 | 2024-05-03 2:56PM EDT | 120.00 | 5.15 | 4.30 | 4.80 | +2.09 | +68.30% | 8 | 37 | 41.58% |
| TOL240510C00121000 | 2024-05-03 9:47AM EDT | 121.00 | 6.70 | 3.70 | 4.20 | +4.15 | +162.75% | 7 | 23 | 42.87% |
| TOL240510C00122000 | 2024-05-03 12:00PM EDT | 122.00 | 3.90 | 3.10 | 3.60 | +1.75 | +81.40% | 3 | 60 | 43.12% |
| TOL240510C00123000 | 2024-05-03 3:54PM EDT | 123.00 | 2.75 | 2.50 | 2.75 | +1.20 | +77.42% | 20 | 44 | 38.40% |
| TOL240510C00124000 | 2024-05-03 2:40PM EDT | 124.00 | 2.40 | 1.95 | 2.15 | +1.31 | +120.18% | 7 | 12 | 36.79% |
| TOL240510C00125000 | 2024-05-03 3:51PM EDT | 125.00 | 1.70 | 1.55 | 1.70 | +0.65 | +61.90% | 36 | 66 | 36.50% |
| TOL240510C00126000 | 2024-05-03 3:35PM EDT | 126.00 | 1.32 | 1.15 | 1.35 | +0.57 | +76.00% | 14 | 17 | 36.77% |
| TOL240510C00127000 | 2024-05-03 3:47PM EDT | 127.00 | 1.05 | 0.60 | 1.00 | +0.50 | +90.91% | 43 | 16 | 35.94% |
| TOL240510C00128000 | 2024-05-03 3:53PM EDT | 128.00 | 0.75 | 0.05 | 0.95 | +0.31 | +70.45% | 34 | 8 | 39.84% |
| TOL240510C00129000 | 2024-05-03 3:46PM EDT | 129.00 | 0.53 | 0.45 | 0.90 | +0.19 | +55.88% | 26 | 8 | 43.41% |
| TOL240510C00130000 | 2024-05-03 3:36PM EDT | 130.00 | 0.38 | 0.30 | 1.05 | +0.18 | +90.00% | 22 | 134 | 50.93% |
| TOL240510C00131000 | 2024-05-03 2:45PM EDT | 131.00 | 0.35 | 0.20 | 0.40 | +0.15 | +75.00% | 3 | 6 | 39.36% |
| TOL240510C00132000 | 2024-05-01 3:26PM EDT | 132.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 35.69% |
| TOL240510C00135000 | 2024-05-03 9:58AM EDT | 135.00 | 0.38 | 0.00 | 0.70 | +0.15 | +65.22% | 1 | 10 | 51.07% |
| TOL240510C00139000 | 2024-05-03 11:17AM EDT | 139.00 | 0.10 | 0.00 | 1.30 | -0.33 | -76.74% | 1 | 40 | 74.02% |
| TOL240510C00141000 | 2024-04-01 3:39PM EDT | 141.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 81.15% |
| TOL240510C00145000 | 2024-04-24 2:41PM EDT | 145.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 92.29% |
| TOL240510C00150000 | 2024-04-02 9:30AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240510P00105000 | 2024-04-26 9:32AM EDT | 105.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 12 | 21 | 98.93% |
| TOL240510P00106000 | 2024-04-22 3:43PM EDT | 106.00 | 0.87 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 94.63% |
| TOL240510P00107000 | 2024-04-23 11:31AM EDT | 107.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 6 | 15 | 89.36% |
| TOL240510P00108000 | 2024-05-01 10:56AM EDT | 108.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 50 | 65 | 85.94% |
| TOL240510P00109000 | 2024-04-23 2:51PM EDT | 109.00 | 0.05 | 0.00 | 1.15 | -0.50 | -90.91% | 1 | 1 | 77.98% |
| TOL240510P00110000 | 2024-04-30 12:37PM EDT | 110.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 50.00% |
| TOL240510P00111000 | 2024-05-02 3:01PM EDT | 111.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 3 | 9 | 72.90% |
| TOL240510P00112000 | 2024-04-30 3:49PM EDT | 112.00 | 0.49 | 0.00 | 1.35 | 0.00 | - | 1 | 34 | 68.51% |
| TOL240510P00113000 | 2024-05-02 10:03AM EDT | 113.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 54.05% |
| TOL240510P00114000 | 2024-05-02 1:13PM EDT | 114.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 4 | 18 | 42.77% |
| TOL240510P00115000 | 2024-05-03 11:22AM EDT | 115.00 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 24 | 160 | 41.31% |
| TOL240510P00116000 | 2024-05-03 10:30AM EDT | 116.00 | 0.18 | 0.20 | 0.30 | -0.78 | -81.25% | 1 | 35 | 39.45% |
| TOL240510P00117000 | 2024-05-03 2:12PM EDT | 117.00 | 0.29 | 0.00 | 0.40 | -0.66 | -69.47% | 57 | 69 | 38.67% |
| TOL240510P00118000 | 2024-05-03 3:35PM EDT | 118.00 | 0.37 | 0.35 | 0.50 | -0.88 | -70.40% | 55 | 114 | 37.16% |
| TOL240510P00119000 | 2024-05-03 3:41PM EDT | 119.00 | 0.55 | 0.50 | 0.65 | -1.00 | -64.52% | 66 | 56 | 36.18% |
| TOL240510P00120000 | 2024-05-03 3:48PM EDT | 120.00 | 0.69 | 0.70 | 0.85 | -1.26 | -64.62% | 21 | 28 | 35.40% |
| TOL240510P00121000 | 2024-05-03 3:52PM EDT | 121.00 | 1.00 | 0.90 | 1.50 | -1.35 | -57.45% | 74 | 13 | 41.68% |
| TOL240510P00122000 | 2024-05-03 2:12PM EDT | 122.00 | 1.07 | 1.15 | 1.45 | -1.66 | -60.81% | 115 | 24 | 34.52% |
| TOL240510P00124000 | 2024-05-03 3:55PM EDT | 124.00 | 2.12 | 2.15 | 2.35 | -2.73 | -56.29% | 74 | 6 | 34.11% |
| TOL240510P00127000 | 2024-05-03 10:15AM EDT | 127.00 | 2.20 | 3.90 | 5.60 | -6.32 | -74.18% | 16 | 10 | 57.30% |
| TOL240510P00131000 | 2024-04-04 2:33PM EDT | 131.00 | 9.60 | 6.60 | 7.80 | 0.00 | - | 4 | 0 | 40.23% |
| TOL240510P00135000 | 2024-05-03 1:54PM EDT | 135.00 | 10.40 | 9.80 | 12.90 | -2.08 | -16.67% | 3 | 0 | 82.03% |
© 2024 Yahoo. All rights reserved.