Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240705C00115000 | 2024-06-11 1:27PM EDT | 115.00 | 4.40 | 5.80 | 6.80 | 0.00 | - | 6 | 9 | 44.78% |
| TOL240705C00116000 | 2024-06-17 2:02PM EDT | 116.00 | 6.10 | 5.10 | 5.80 | 0.00 | - | 14 | 23 | 40.72% |
| TOL240705C00117000 | 2024-06-17 3:41PM EDT | 117.00 | 5.50 | 3.90 | 5.00 | 0.00 | - | 15 | 25 | 38.48% |
| TOL240705C00118000 | 2024-06-12 9:40AM EDT | 118.00 | 6.52 | 3.80 | 4.40 | 0.00 | - | 10 | 16 | 37.87% |
| TOL240705C00119000 | 2024-06-17 2:36PM EDT | 119.00 | 4.05 | 3.10 | 3.70 | 0.00 | - | 5 | 12 | 35.94% |
| TOL240705C00120000 | 2024-06-18 9:30AM EDT | 120.00 | 3.00 | 2.75 | 3.30 | -0.70 | -18.92% | 10 | 63 | 36.46% |
| TOL240705C00121000 | 2024-06-12 9:47AM EDT | 121.00 | 5.00 | 2.30 | 2.65 | 0.00 | - | - | 3 | 34.20% |
| TOL240705C00122000 | 2024-06-17 3:00PM EDT | 122.00 | 2.45 | 1.80 | 2.60 | 0.00 | - | 7 | 18 | 37.38% |
| TOL240705C00123000 | 2024-05-24 3:50PM EDT | 123.00 | 4.70 | 1.60 | 1.90 | 0.00 | - | 10 | 10 | 33.69% |
| TOL240705C00124000 | 2024-06-17 3:25PM EDT | 124.00 | 1.83 | 1.15 | 1.55 | 0.00 | - | 8 | 17 | 33.03% |
| TOL240705C00125000 | 2024-06-17 3:57PM EDT | 125.00 | 1.67 | 1.00 | 2.20 | 0.00 | - | 5 | 24 | 43.07% |
| TOL240705C00126000 | 2024-06-17 11:26AM EDT | 126.00 | 0.95 | 0.85 | 1.10 | 0.00 | - | 1 | 23 | 33.28% |
| TOL240705C00127000 | 2024-06-17 1:33PM EDT | 127.00 | 0.92 | 0.65 | 0.90 | 0.00 | - | 1 | 2 | 33.11% |
| TOL240705C00128000 | 2024-06-10 1:49PM EDT | 128.00 | 0.91 | 0.55 | 0.70 | 0.00 | - | - | 4 | 32.50% |
| TOL240705C00129000 | 2024-06-03 12:38PM EDT | 129.00 | 1.35 | 0.30 | 0.60 | 0.00 | - | 5 | 5 | 33.06% |
| TOL240705C00130000 | 2024-06-17 9:33AM EDT | 130.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 2 | 10 | 33.30% |
| TOL240705C00131000 | 2024-06-12 12:20PM EDT | 131.00 | 0.77 | 0.25 | 0.40 | 0.00 | - | 2 | 2 | 33.20% |
| TOL240705C00135000 | 2024-06-11 3:00PM EDT | 135.00 | 0.47 | 0.05 | 0.60 | 0.00 | - | 1 | 6 | 44.90% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240705P00090000 | 2024-06-12 2:13PM EDT | 90.00 | 0.99 | 0.00 | 0.40 | 0.00 | - | - | 2 | 67.97% |
| TOL240705P00100000 | 2024-06-12 2:13PM EDT | 100.00 | 1.06 | 0.05 | 0.55 | 0.00 | - | - | 2 | 57.03% |
| TOL240705P00105000 | 2024-05-29 1:44PM EDT | 105.00 | 0.80 | 0.15 | 0.30 | 0.00 | - | - | 2 | 38.09% |
| TOL240705P00107000 | 2024-06-17 10:56AM EDT | 107.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 7 | 37.16% |
| TOL240705P00108000 | 2024-06-17 10:20AM EDT | 108.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 4 | 34.67% |
| TOL240705P00109000 | 2024-06-17 12:20PM EDT | 109.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 3 | 8 | 34.18% |
| TOL240705P00110000 | 2024-06-17 11:52AM EDT | 110.00 | 0.60 | 0.40 | 1.30 | 0.00 | - | 1 | 17 | 43.12% |
| TOL240705P00111000 | 2024-06-17 1:48PM EDT | 111.00 | 0.65 | 0.55 | 2.00 | 0.00 | - | 1 | 10 | 48.80% |
| TOL240705P00112000 | 2024-06-14 11:11AM EDT | 112.00 | 1.10 | 0.70 | 1.15 | 0.00 | - | 3 | 4 | 34.96% |
| TOL240705P00113000 | 2024-06-14 11:11AM EDT | 113.00 | 1.32 | 0.85 | 1.15 | 0.00 | - | 3 | 5 | 31.86% |
| TOL240705P00114000 | 2024-06-17 11:52AM EDT | 114.00 | 1.25 | 0.95 | 1.50 | 0.00 | - | 1 | 19 | 32.79% |
| TOL240705P00115000 | 2024-06-17 3:54PM EDT | 115.00 | 1.45 | 1.25 | 1.60 | 0.00 | - | 6 | 11 | 30.45% |
| TOL240705P00116000 | 2024-06-12 11:00AM EDT | 116.00 | 1.25 | 1.30 | 2.60 | 0.00 | - | 3 | 12 | 37.04% |
| TOL240705P00117000 | 2024-06-07 9:41AM EDT | 117.00 | 3.80 | 1.75 | 2.25 | 0.00 | - | 5 | 5 | 29.48% |
| TOL240705P00118000 | 2024-06-07 9:44AM EDT | 118.00 | 3.90 | 2.25 | 3.40 | 0.00 | - | 3 | 4 | 36.23% |
| TOL240705P00119000 | 2024-05-30 1:32PM EDT | 119.00 | 3.55 | 2.30 | 4.20 | 0.00 | - | 1 | 2 | 39.06% |
| TOL240705P00120000 | 2024-06-14 2:35PM EDT | 120.00 | 3.50 | 2.45 | 3.90 | 0.00 | - | 4 | 13 | 31.03% |
| TOL240705P00121000 | 2024-06-17 12:23PM EDT | 121.00 | 3.90 | 3.60 | 4.40 | 0.00 | - | 2 | 12 | 30.13% |
| TOL240705P00122000 | 2024-06-12 11:38AM EDT | 122.00 | 3.70 | 4.10 | 4.70 | 0.00 | - | 4 | 5 | 26.61% |
| TOL240705P00123000 | 2024-06-14 11:41AM EDT | 123.00 | 5.85 | 4.70 | 5.60 | 0.00 | - | 1 | 14 | 28.72% |
| TOL240705P00125000 | 2024-06-13 11:37AM EDT | 125.00 | 6.98 | 5.80 | 7.10 | 0.00 | - | 1 | 6 | 28.54% |
| TOL240705P00128000 | 2024-05-28 12:25PM EDT | 128.00 | 8.72 | 7.60 | 10.50 | 0.00 | - | 10 | 10 | 41.26% |
| TOL240705P00130000 | 2024-05-30 3:11PM EDT | 130.00 | 10.20 | 10.10 | 11.60 | 0.00 | - | 1 | 1 | 31.93% |
© 2024 Yahoo. All rights reserved.