Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426C00100000 | 2024-04-18 12:30PM EDT | 100.00 | 15.31 | 12.10 | 14.20 | 0.00 | - | 1 | 1 | 81.01% |
| TOL240426C00105000 | 2024-04-03 11:27AM EDT | 105.00 | 20.32 | 7.30 | 9.50 | 0.00 | - | 2 | 3 | 62.38% |
| TOL240426C00110000 | 2024-04-18 1:02PM EDT | 110.00 | 5.20 | 3.30 | 3.60 | 0.00 | - | 3 | 4 | 37.96% |
| TOL240426C00112000 | 2024-04-19 1:59PM EDT | 112.00 | 2.47 | 2.20 | 2.35 | -0.63 | -20.32% | 53 | 19 | 36.23% |
| TOL240426C00114000 | 2024-04-19 2:53PM EDT | 114.00 | 1.11 | 1.25 | 1.40 | -0.99 | -47.14% | 6 | 186 | 34.86% |
| TOL240426C00115000 | 2024-04-19 3:58PM EDT | 115.00 | 0.90 | 0.90 | 1.05 | -0.75 | -45.45% | 15 | 37 | 34.50% |
| TOL240426C00118000 | 2024-04-19 2:41PM EDT | 118.00 | 0.30 | 0.30 | 0.45 | -0.70 | -70.00% | 14 | 48 | 35.50% |
| TOL240426C00119000 | 2024-04-18 11:38AM EDT | 119.00 | 0.55 | 0.20 | 0.30 | -0.45 | -45.00% | 3 | 80 | 34.77% |
| TOL240426C00120000 | 2024-04-19 3:58PM EDT | 120.00 | 0.18 | 0.10 | 0.20 | -0.53 | -74.65% | 12 | 122 | 34.47% |
| TOL240426C00121000 | 2024-04-19 3:02PM EDT | 121.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 2 | 10 | 35.25% |
| TOL240426C00122000 | 2024-04-18 9:54AM EDT | 122.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 35.16% |
| TOL240426C00123000 | 2024-04-18 11:29AM EDT | 123.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 37.89% |
| TOL240426C00124000 | 2024-04-17 1:58PM EDT | 124.00 | 0.21 | 0.00 | 1.45 | 0.00 | - | 2 | 22 | 65.33% |
| TOL240426C00125000 | 2024-04-19 12:00PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.36 | -92.31% | 1 | 32 | 38.48% |
| TOL240426C00126000 | 2024-04-19 12:00PM EDT | 126.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 1 | 10 | 40.82% |
| TOL240426C00127000 | 2024-04-16 2:32PM EDT | 127.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 43.16% |
| TOL240426C00128000 | 2024-04-16 3:33PM EDT | 128.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 45.51% |
| TOL240426C00129000 | 2024-04-17 10:43AM EDT | 129.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 24 | 46 | 47.66% |
| TOL240426C00130000 | 2024-04-16 3:48PM EDT | 130.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 50.00% |
| TOL240426C00131000 | 2024-04-03 1:38PM EDT | 131.00 | 2.00 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 52.15% |
| TOL240426C00132000 | 2024-04-10 9:59AM EDT | 132.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 60.35% |
| TOL240426C00133000 | 2024-04-01 1:22PM EDT | 133.00 | 2.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 62.70% |
| TOL240426C00134000 | 2024-04-05 10:11AM EDT | 134.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 64.84% |
| TOL240426C00135000 | 2024-04-05 1:53PM EDT | 135.00 | 0.99 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 67.19% |
| TOL240426C00137000 | 2024-03-25 10:56AM EDT | 137.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 68.36% |
| TOL240426C00139000 | 2024-03-28 2:39PM EDT | 139.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TOL240426C00140000 | 2024-03-26 1:37PM EDT | 140.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 110 | 110 | 74.61% |
| TOL240426C00141000 | 2024-04-08 10:05AM EDT | 141.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 5 | 76.56% |
| TOL240426C00145000 | 2024-03-21 10:58AM EDT | 145.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 84.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426P00090000 | 2024-04-09 12:45PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 6 | 72.66% |
| TOL240426P00100000 | 2024-04-18 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 56.06% |
| TOL240426P00105000 | 2024-04-16 1:19PM EDT | 105.00 | 0.46 | 0.25 | 0.35 | 0.00 | - | 4 | 11 | 40.43% |
| TOL240426P00106000 | 2024-04-19 3:52PM EDT | 106.00 | 0.41 | 0.30 | 0.45 | +0.11 | +36.67% | 6 | 6 | 39.21% |
| TOL240426P00107000 | 2024-04-18 12:42PM EDT | 107.00 | 0.30 | 0.45 | 0.60 | 0.00 | - | 1 | 16 | 38.62% |
| TOL240426P00108000 | 2024-04-19 3:17PM EDT | 108.00 | 0.75 | 0.60 | 0.75 | +0.25 | +50.00% | 20 | 29 | 37.11% |
| TOL240426P00109000 | 2024-04-19 3:30PM EDT | 109.00 | 1.00 | 0.80 | 1.00 | +0.54 | +117.39% | 360 | 11 | 36.82% |
| TOL240426P00110000 | 2024-04-19 3:30PM EDT | 110.00 | 1.25 | 1.10 | 1.25 | +0.70 | +127.27% | 95 | 32 | 35.50% |
| TOL240426P00111000 | 2024-04-19 2:49PM EDT | 111.00 | 1.85 | 1.45 | 1.60 | +0.45 | +32.14% | 4 | 837 | 34.89% |
| TOL240426P00112000 | 2024-04-19 3:43PM EDT | 112.00 | 2.30 | 1.85 | 2.00 | +0.84 | +57.53% | 66 | 16 | 33.96% |
| TOL240426P00113000 | 2024-04-19 12:50PM EDT | 113.00 | 2.80 | 2.35 | 2.55 | +1.45 | +107.41% | 25 | 42 | 34.28% |
| TOL240426P00114000 | 2024-04-19 3:58PM EDT | 114.00 | 3.20 | 2.95 | 3.20 | +0.10 | +3.23% | 11 | 135 | 35.06% |
| TOL240426P00115000 | 2024-04-18 2:45PM EDT | 115.00 | 3.10 | 3.60 | 3.90 | 0.00 | - | 3 | 886 | 35.60% |
| TOL240426P00116000 | 2024-04-19 1:27PM EDT | 116.00 | 4.25 | 4.30 | 6.50 | +1.67 | +64.73% | 9 | 158 | 68.95% |
| TOL240426P00117000 | 2024-04-19 3:42PM EDT | 117.00 | 5.78 | 5.00 | 6.70 | +2.04 | +54.55% | 3 | 108 | 60.64% |
| TOL240426P00118000 | 2024-04-18 12:56PM EDT | 118.00 | 4.46 | 4.60 | 7.10 | 0.00 | - | 9 | 26 | 54.47% |
| TOL240426P00119000 | 2024-04-18 9:59AM EDT | 119.00 | 4.17 | 6.50 | 7.20 | 0.00 | - | 2 | 33 | 38.18% |
| TOL240426P00120000 | 2024-04-19 3:17PM EDT | 120.00 | 8.25 | 7.70 | 8.70 | +2.75 | +50.00% | 6 | 37 | 54.83% |
| TOL240426P00121000 | 2024-04-15 11:00AM EDT | 121.00 | 4.60 | 8.20 | 9.10 | 0.00 | - | 2 | 9 | 41.99% |
| TOL240426P00122000 | 2024-04-18 2:44PM EDT | 122.00 | 8.80 | 9.10 | 10.20 | 0.00 | - | 1 | 23 | 48.83% |
| TOL240426P00123000 | 2024-04-05 10:55AM EDT | 123.00 | 3.30 | 10.40 | 12.50 | 0.00 | - | 1 | 10 | 59.91% |
| TOL240426P00124000 | 2024-04-08 11:37AM EDT | 124.00 | 3.40 | 10.30 | 13.80 | 0.00 | - | 2 | 6 | 95.21% |
| TOL240426P00125000 | 2024-04-19 3:15PM EDT | 125.00 | 13.30 | 11.10 | 15.30 | +3.48 | +35.44% | 2 | 5 | 58.59% |
| TOL240426P00126000 | 2024-04-09 9:50AM EDT | 126.00 | 4.60 | 13.10 | 15.80 | 0.00 | - | 1 | 5 | 70.26% |
| TOL240426P00127000 | 2024-04-09 3:19PM EDT | 127.00 | 5.10 | 13.60 | 16.60 | 0.00 | - | 1 | 0 | 60.60% |
| TOL240426P00128000 | 2024-04-01 2:38PM EDT | 128.00 | 4.00 | 14.60 | 17.50 | 0.00 | - | 6 | 0 | 61.04% |
| TOL240426P00129000 | 2024-04-17 11:20AM EDT | 129.00 | 15.65 | 15.60 | 18.70 | 0.00 | - | 1 | 0 | 68.60% |
| TOL240426P00130000 | 2024-04-18 2:38PM EDT | 130.00 | 16.30 | 16.70 | 19.00 | 0.00 | - | 34 | 1 | 51.37% |
| TOL240426P00131000 | 2024-04-01 10:06AM EDT | 131.00 | 4.90 | 17.50 | 20.60 | 0.00 | - | - | 0 | 69.24% |
| TOL240426P00132000 | 2024-04-02 11:20AM EDT | 132.00 | 9.55 | 19.00 | 20.10 | 0.00 | - | 35 | 0 | 74.51% |
| TOL240426P00133000 | 2024-04-09 2:27PM EDT | 133.00 | 9.20 | 19.00 | 22.90 | 0.00 | - | 1 | 0 | 67.87% |
© 2024 Yahoo. All rights reserved.