UK markets open in 7 hours 8 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,312.10 +2.50 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,174.38 +602.98 (+1.29%)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240503C00080000 | 2024-04-18 3:56PM EDT | 80.00 | 32.90 | 39.10 | 43.10 | 0.00 | - | - | 1 | 465.53% |
| TOL240503C00090000 | 2024-04-23 2:25PM EDT | 90.00 | 29.33 | 29.10 | 33.10 | 0.00 | - | 2 | 8 | 361.72% |
| TOL240503C00100000 | 2024-05-01 3:08PM EDT | 100.00 | 22.90 | 19.30 | 21.90 | 0.00 | - | 1 | 3 | 194.14% |
| TOL240503C00105000 | 2024-04-24 10:01AM EDT | 105.00 | 15.20 | 15.80 | 17.00 | 0.00 | - | 6 | 3 | 112.50% |
| TOL240503C00108000 | 2024-04-23 10:15AM EDT | 108.00 | 9.72 | 11.90 | 15.00 | 0.00 | - | - | 2 | 99.41% |
| TOL240503C00109000 | 2024-04-22 10:41AM EDT | 109.00 | 5.40 | 10.90 | 14.30 | 0.00 | - | 2 | 4 | 105.66% |
| TOL240503C00110000 | 2024-04-25 3:57PM EDT | 110.00 | 8.00 | 9.10 | 12.70 | 0.00 | - | 1 | 4 | 154.98% |
| TOL240503C00111000 | 2024-04-25 9:58AM EDT | 111.00 | 5.10 | 9.70 | 12.30 | 0.00 | - | 1 | 3 | 114.65% |
| TOL240503C00112000 | 2024-04-25 1:30PM EDT | 112.00 | 6.27 | 7.90 | 11.30 | 0.00 | - | 2 | 5 | 84.77% |
| TOL240503C00113000 | 2024-04-26 12:46PM EDT | 113.00 | 7.69 | 6.30 | 9.80 | 0.00 | - | 2 | 4 | 131.35% |
| TOL240503C00114000 | 2024-04-30 2:58PM EDT | 114.00 | 6.40 | 5.00 | 9.30 | 0.00 | - | 3 | 14 | 139.55% |
| TOL240503C00115000 | 2024-04-26 2:55PM EDT | 115.00 | 5.80 | 4.00 | 8.30 | 0.00 | - | 31 | 55 | 129.39% |
| TOL240503C00116000 | 2024-04-30 11:12AM EDT | 116.00 | 4.69 | 4.90 | 7.60 | 0.00 | - | 1 | 20 | 83.11% |
| TOL240503C00117000 | 2024-05-01 3:05PM EDT | 117.00 | 5.90 | 4.10 | 6.00 | 0.00 | - | 7 | 29 | 66.70% |
| TOL240503C00118000 | 2024-05-01 3:59PM EDT | 118.00 | 2.74 | 3.30 | 5.10 | 0.00 | - | 7 | 26 | 62.65% |
| TOL240503C00119000 | 2024-05-02 11:08AM EDT | 119.00 | 1.60 | 2.50 | 4.10 | +0.10 | +6.67% | 4 | 70 | 55.86% |
| TOL240503C00120000 | 2024-05-02 3:40PM EDT | 120.00 | 1.85 | 1.80 | 4.10 | +0.31 | +20.13% | 20 | 86 | 63.92% |
| TOL240503C00121000 | 2024-05-02 3:49PM EDT | 121.00 | 1.25 | 1.25 | 1.45 | -0.25 | -16.67% | 69 | 151 | 37.11% |
| TOL240503C00122000 | 2024-05-02 3:35PM EDT | 122.00 | 0.80 | 0.75 | 1.00 | +0.08 | +11.11% | 11 | 52 | 37.50% |
| TOL240503C00123000 | 2024-05-02 12:40PM EDT | 123.00 | 0.35 | 0.50 | 0.60 | -1.25 | -78.12% | 50 | 85 | 35.89% |
| TOL240503C00124000 | 2024-05-02 1:45PM EDT | 124.00 | 0.20 | 0.20 | 0.35 | -0.30 | -60.00% | 9 | 60 | 35.50% |
| TOL240503C00125000 | 2024-05-02 1:45PM EDT | 125.00 | 0.10 | 0.05 | 2.25 | -0.51 | -83.61% | 9 | 101 | 71.83% |
| TOL240503C00126000 | 2024-05-02 12:25PM EDT | 126.00 | 0.09 | 0.05 | 0.10 | -0.42 | -82.35% | 2 | 45 | 35.25% |
| TOL240503C00127000 | 2024-05-01 3:04PM EDT | 127.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 111 | 109 | 56.54% |
| TOL240503C00128000 | 2024-04-29 11:39AM EDT | 128.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 11 | 24 | 90.14% |
| TOL240503C00129000 | 2024-04-11 10:04AM EDT | 129.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | - | 2 | 85.06% |
| TOL240503C00130000 | 2024-05-01 11:30AM EDT | 130.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 9 | 71 | 91.80% |
| TOL240503C00132000 | 2024-04-10 2:26PM EDT | 132.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 58.20% |
| TOL240503C00133000 | 2024-04-23 2:20PM EDT | 133.00 | 0.83 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 108.30% |
| TOL240503C00134000 | 2024-04-16 10:57AM EDT | 134.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 116.89% |
| TOL240503C00135000 | 2024-04-26 2:38PM EDT | 135.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 9 | 15 | 122.75% |
| TOL240503C00137000 | 2024-03-28 10:13AM EDT | 137.00 | 1.62 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 91.80% |
| TOL240503C00140000 | 2024-04-16 10:07AM EDT | 140.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 150.68% |
| TOL240503C00141000 | 2024-04-23 2:20PM EDT | 141.00 | 0.73 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 152.83% |
| TOL240503C00145000 | 2024-03-28 10:13AM EDT | 145.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 120.70% |
| TOL240503C00150000 | 2024-04-02 9:30AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240503P00060000 | 2024-04-17 1:38PM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 565.63% |
| TOL240503P00095000 | 2024-04-16 11:14AM EDT | 95.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 232.42% |
| TOL240503P00100000 | 2024-05-01 10:00AM EDT | 100.00 | 0.59 | 0.00 | 1.35 | 0.00 | - | 5 | 10 | 195.31% |
| TOL240503P00105000 | 2024-05-02 11:11AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 3 | 68 | 107.42% |
| TOL240503P00106000 | 2024-04-22 12:15PM EDT | 106.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 1 | 149.02% |
| TOL240503P00107000 | 2024-04-30 12:04PM EDT | 107.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 74.22% |
| TOL240503P00108000 | 2024-05-01 3:03PM EDT | 108.00 | 0.97 | 0.00 | 1.30 | 0.00 | - | 5 | 14 | 132.13% |
| TOL240503P00109000 | 2024-05-02 11:12AM EDT | 109.00 | 0.10 | 0.00 | 0.25 | -0.89 | -89.90% | 2 | 27 | 83.79% |
| TOL240503P00110000 | 2024-05-02 11:10AM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 135 | 80.66% |
| TOL240503P00111000 | 2024-04-25 2:36PM EDT | 111.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 60.94% |
| TOL240503P00112000 | 2024-05-01 11:10AM EDT | 112.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 43 | 63.09% |
| TOL240503P00113000 | 2024-04-30 3:53PM EDT | 113.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 2 | 23 | 57.23% |
| TOL240503P00114000 | 2024-05-02 1:47PM EDT | 114.00 | 0.05 | 0.00 | 0.25 | -0.35 | -87.50% | 15 | 148 | 53.91% |
| TOL240503P00115000 | 2024-05-02 1:47PM EDT | 115.00 | 0.05 | 0.00 | 0.95 | -0.25 | -83.33% | 44 | 139 | 69.24% |
| TOL240503P00116000 | 2024-05-01 3:57PM EDT | 116.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 18 | 42 | 43.56% |
| TOL240503P00117000 | 2024-05-02 12:37PM EDT | 117.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 12 | 265 | 40.23% |
| TOL240503P00118000 | 2024-05-02 12:53PM EDT | 118.00 | 0.21 | 0.20 | 0.35 | -0.09 | -30.00% | 53 | 550 | 40.14% |
| TOL240503P00119000 | 2024-05-02 3:56PM EDT | 119.00 | 0.45 | 0.40 | 0.55 | -0.03 | -6.25% | 69 | 575 | 39.26% |
| TOL240503P00120000 | 2024-05-02 3:23PM EDT | 120.00 | 0.58 | 0.60 | 0.80 | -0.35 | -37.63% | 18 | 50 | 37.31% |
| TOL240503P00121000 | 2024-05-02 3:54PM EDT | 121.00 | 1.15 | 1.00 | 3.30 | +0.15 | +15.00% | 531 | 20 | 63.43% |
| TOL240503P00122000 | 2024-05-02 3:56PM EDT | 122.00 | 1.65 | 1.55 | 1.75 | -0.89 | -35.04% | 1 | 7 | 37.21% |
| TOL240503P00123000 | 2024-05-01 3:04PM EDT | 123.00 | 1.82 | 1.95 | 2.75 | 0.00 | - | 2 | 13 | 47.95% |
| TOL240503P00124000 | 2024-04-29 2:12PM EDT | 124.00 | 3.20 | 2.60 | 3.30 | 0.00 | - | 2 | 3 | 42.63% |
| TOL240503P00125000 | 2024-04-30 3:29PM EDT | 125.00 | 5.06 | 2.40 | 4.20 | 0.00 | - | 2 | 9 | 46.68% |
| TOL240503P00126000 | 2024-04-09 9:50AM EDT | 126.00 | 5.30 | 3.30 | 5.60 | 0.00 | - | 1 | 0 | 69.63% |
| TOL240503P00127000 | 2024-04-17 11:21AM EDT | 127.00 | 13.75 | 4.50 | 7.80 | 0.00 | - | 1 | 2 | 58.50% |
| TOL240503P00129000 | 2024-04-08 12:13PM EDT | 129.00 | 6.40 | 7.10 | 10.00 | 0.00 | - | - | 5 | 90.04% |
| TOL240503P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 6.70 | 8.10 | 9.20 | 0.00 | - | 2 | 0 | 80.18% |
| TOL240503P00131000 | 2024-04-03 1:52PM EDT | 131.00 | 7.90 | 8.10 | 11.60 | 0.00 | - | 2 | 0 | 59.77% |
| TOL240503P00132000 | 2024-04-05 9:30AM EDT | 132.00 | 10.35 | 9.30 | 12.90 | 0.00 | - | 1 | 0 | 86.04% |
| TOL240503P00135000 | 2024-04-02 9:30AM EDT | 135.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240503P00140000 | 2024-05-02 11:27AM EDT | 140.00 | 19.80 | 18.00 | 19.20 | -0.70 | -3.41% | 1 | 1 | 135.25% |
© 2024 Yahoo. All rights reserved.