UK markets open in 4 hours 29 minutes
NIKKEI 225
38,488.73 +386.29 (+1.01%) HANG SENG
17,993.05 +56.93 (+0.32%) CRUDE OIL
80.27 -0.06 (-0.07%) GOLD FUTURES
2,337.80 +8.80 (+0.38%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,446.32 -714.16 (-1.37%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628C00075000 | 2024-06-12 11:53AM EDT | 75.00 | 46.97 | 43.50 | 47.50 | 0.00 | - | 1 | 1 | 128.52% |
| TOL240628C00110000 | 2024-06-10 12:24PM EDT | 110.00 | 9.80 | 10.30 | 11.70 | 0.00 | - | 1 | 5 | 60.86% |
| TOL240628C00111000 | 2024-06-05 10:08AM EDT | 111.00 | 6.80 | 8.80 | 10.70 | 0.00 | - | 1 | 3 | 57.03% |
| TOL240628C00113000 | 2024-06-12 2:37PM EDT | 113.00 | 8.40 | 6.10 | 9.10 | 0.00 | - | - | 1 | 55.52% |
| TOL240628C00115000 | 2024-06-14 3:34PM EDT | 115.00 | 5.78 | 5.70 | 7.60 | 0.00 | - | 5 | 77 | 54.05% |
| TOL240628C00116000 | 2024-06-14 3:13PM EDT | 116.00 | 5.10 | 5.20 | 7.00 | 0.00 | - | 7 | 30 | 54.76% |
| TOL240628C00117000 | 2024-06-14 1:40PM EDT | 117.00 | 4.70 | 4.70 | 7.20 | 0.00 | - | 2 | 16 | 65.09% |
| TOL240628C00118000 | 2024-06-17 2:29PM EDT | 118.00 | 4.00 | 2.90 | 6.30 | -0.23 | -5.44% | 14 | 4 | 60.91% |
| TOL240628C00119000 | 2024-06-17 3:51PM EDT | 119.00 | 3.70 | 3.60 | 4.00 | +0.60 | +19.35% | 18 | 10 | 39.45% |
| TOL240628C00120000 | 2024-06-17 3:39PM EDT | 120.00 | 2.95 | 3.00 | 3.50 | +0.30 | +11.32% | 6 | 81 | 39.80% |
| TOL240628C00121000 | 2024-06-17 3:52PM EDT | 121.00 | 2.72 | 2.50 | 3.00 | +0.47 | +20.89% | 8 | 55 | 39.55% |
| TOL240628C00122000 | 2024-06-17 3:56PM EDT | 122.00 | 2.35 | 2.15 | 2.50 | +0.73 | +45.06% | 82 | 167 | 38.72% |
| TOL240628C00123000 | 2024-06-17 3:22PM EDT | 123.00 | 1.51 | 0.30 | 2.10 | -0.31 | -17.03% | 7 | 16 | 38.53% |
| TOL240628C00124000 | 2024-06-17 10:33AM EDT | 124.00 | 1.35 | 1.30 | 1.75 | +0.25 | +22.73% | 21 | 144 | 38.38% |
| TOL240628C00125000 | 2024-06-17 3:52PM EDT | 125.00 | 1.20 | 1.10 | 1.40 | +0.13 | +12.15% | 20 | 76 | 37.62% |
| TOL240628C00126000 | 2024-06-17 10:36AM EDT | 126.00 | 0.60 | 0.70 | 1.15 | -0.90 | -60.00% | 2 | 3 | 37.65% |
| TOL240628C00127000 | 2024-06-17 11:21AM EDT | 127.00 | 0.50 | 0.50 | 2.15 | -0.05 | -9.09% | 11 | 87 | 55.44% |
| TOL240628C00128000 | 2024-06-14 10:48AM EDT | 128.00 | 0.40 | 0.40 | 1.05 | 0.00 | - | 1 | 15 | 42.70% |
| TOL240628C00129000 | 2024-06-17 3:25PM EDT | 129.00 | 0.40 | 0.40 | 0.70 | +0.19 | +90.48% | 16 | 50 | 39.53% |
| TOL240628C00130000 | 2024-06-14 2:22PM EDT | 130.00 | 0.25 | 0.35 | 1.50 | -0.10 | -28.57% | 2 | 43 | 56.27% |
| TOL240628C00131000 | 2024-06-11 3:35PM EDT | 131.00 | 0.16 | 0.25 | 0.50 | 0.00 | - | 10 | 17 | 40.72% |
| TOL240628C00132000 | 2024-06-12 1:42PM EDT | 132.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 103 | 117 | 43.21% |
| TOL240628C00133000 | 2024-05-21 1:37PM EDT | 133.00 | 4.90 | 0.10 | 0.35 | 0.00 | - | - | 1 | 41.65% |
| TOL240628C00134000 | 2024-06-10 9:30AM EDT | 134.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 51.22% |
| TOL240628C00135000 | 2024-06-12 9:33AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 37 | 42.77% |
| TOL240628C00137000 | 2024-05-30 1:13PM EDT | 137.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 51.37% |
| TOL240628C00139000 | 2024-05-17 1:56PM EDT | 139.00 | 3.27 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 65.63% |
| TOL240628C00140000 | 2024-06-17 10:13AM EDT | 140.00 | 0.06 | 0.00 | 0.40 | -0.21 | -77.78% | 15 | 36 | 50.68% |
| TOL240628C00145000 | 2024-05-30 10:11AM EDT | 145.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 59.86% |
| TOL240628C00147000 | 2024-05-21 2:53PM EDT | 147.00 | 0.95 | 0.00 | 0.40 | 0.00 | - | - | 1 | 63.38% |
| TOL240628C00150000 | 2024-05-22 9:54AM EDT | 150.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 66.89% |
| TOL240628C00155000 | 2024-05-22 1:13PM EDT | 155.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 4 | 73.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240628P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 22 | 66 | 64.45% |
| TOL240628P00100000 | 2024-06-07 12:46PM EDT | 100.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 29 | 30 | 65.82% |
| TOL240628P00105000 | 2024-06-13 10:57AM EDT | 105.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 1 | 24 | 51.47% |
| TOL240628P00106000 | 2024-06-12 10:14AM EDT | 106.00 | 0.30 | 0.15 | 1.25 | 0.00 | - | - | 8 | 61.77% |
| TOL240628P00107000 | 2024-06-17 9:31AM EDT | 107.00 | 0.25 | 0.15 | 1.45 | +0.01 | +4.17% | 1 | 22 | 60.89% |
| TOL240628P00108000 | 2024-06-11 3:38PM EDT | 108.00 | 0.65 | 0.20 | 0.75 | 0.00 | - | - | 17 | 56.30% |
| TOL240628P00110000 | 2024-06-17 10:20AM EDT | 110.00 | 0.30 | 0.20 | 0.55 | -0.16 | -34.78% | 1 | 151 | 44.87% |
| TOL240628P00111000 | 2024-06-11 3:37PM EDT | 111.00 | 1.15 | 0.35 | 0.65 | 0.00 | - | 79 | 77 | 43.90% |
| TOL240628P00112000 | 2024-06-17 9:39AM EDT | 112.00 | 0.50 | 0.30 | 1.55 | -0.30 | -37.50% | 1 | 64 | 56.79% |
| TOL240628P00113000 | 2024-06-17 10:53AM EDT | 113.00 | 0.70 | 0.40 | 1.65 | -0.30 | -30.00% | 39 | 23 | 54.30% |
| TOL240628P00114000 | 2024-06-17 1:24PM EDT | 114.00 | 0.80 | 0.50 | 1.05 | -0.12 | -13.04% | 31 | 41 | 40.72% |
| TOL240628P00115000 | 2024-06-17 3:17PM EDT | 115.00 | 0.95 | 0.60 | 1.20 | -0.27 | -22.13% | 4 | 45 | 39.19% |
| TOL240628P00116000 | 2024-06-17 1:43PM EDT | 116.00 | 1.15 | 1.05 | 1.40 | -0.25 | -17.86% | 47 | 35 | 37.99% |
| TOL240628P00117000 | 2024-06-17 3:47PM EDT | 117.00 | 1.43 | 1.00 | 1.70 | -0.02 | -1.38% | 10 | 29 | 37.70% |
| TOL240628P00118000 | 2024-06-17 9:30AM EDT | 118.00 | 1.85 | 1.35 | 2.10 | +0.47 | +34.06% | 1 | 51 | 38.09% |
| TOL240628P00119000 | 2024-06-17 3:59PM EDT | 119.00 | 2.37 | 2.05 | 2.50 | -0.26 | -9.89% | 613 | 22 | 37.87% |
| TOL240628P00120000 | 2024-06-17 3:52PM EDT | 120.00 | 2.70 | 2.55 | 2.90 | -0.37 | -12.05% | 8 | 135 | 37.04% |
| TOL240628P00121000 | 2024-06-17 10:32AM EDT | 121.00 | 3.50 | 3.10 | 3.50 | +0.03 | +0.86% | 12 | 8 | 37.99% |
| TOL240628P00122000 | 2024-06-17 3:52PM EDT | 122.00 | 3.70 | 3.50 | 4.00 | -0.10 | -2.63% | 35 | 14 | 37.16% |
| TOL240628P00123000 | 2024-06-12 10:41AM EDT | 123.00 | 3.00 | 3.90 | 4.80 | 0.00 | - | 1 | 2 | 39.40% |
| TOL240628P00124000 | 2024-06-14 11:10AM EDT | 124.00 | 6.02 | 4.40 | 5.50 | 0.00 | - | 1 | 2 | 39.94% |
| TOL240628P00125000 | 2024-06-06 9:31AM EDT | 125.00 | 6.05 | 4.00 | 6.20 | 0.00 | - | 1 | 4 | 39.97% |
| TOL240628P00128000 | 2024-05-28 12:53PM EDT | 128.00 | 8.42 | 7.50 | 9.40 | 0.00 | - | 4 | 4 | 53.71% |
| TOL240628P00129000 | 2024-05-22 9:42AM EDT | 129.00 | 7.10 | 7.00 | 10.00 | 0.00 | - | - | 0 | 51.03% |
| TOL240628P00130000 | 2024-06-17 10:18AM EDT | 130.00 | 10.50 | 8.30 | 10.60 | -0.80 | -7.08% | 5 | 11 | 47.44% |
| TOL240628P00131000 | 2024-05-17 1:56PM EDT | 131.00 | 5.62 | 11.30 | 12.40 | 0.00 | - | 1 | 1 | 54.79% |
| TOL240628P00134000 | 2024-06-13 1:52PM EDT | 134.00 | 13.94 | 12.00 | 15.00 | 0.00 | - | 1 | 1 | 66.09% |
| TOL240628P00135000 | 2024-05-24 10:10AM EDT | 135.00 | 13.75 | 13.00 | 16.80 | 0.00 | - | 3 | 0 | 82.23% |
| TOL240628P00137000 | 2024-05-22 2:53PM EDT | 137.00 | 17.80 | 15.10 | 18.80 | 0.00 | - | 1 | 0 | 88.09% |
© 2024 Yahoo. All rights reserved.