UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.68 -0.38 (-0.47%) GOLD FUTURES
2,429.80 +12.40 (+0.51%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,586.55 +2,501.21 (+4.80%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524C00107000 | 2024-05-20 9:49AM EDT | 107.00 | 24.10 | 23.80 | 26.40 | -0.30 | -1.23% | 1 | 1 | 141.41% |
| TOL240524C00108000 | 2024-05-17 11:11AM EDT | 108.00 | 23.45 | 21.10 | 24.30 | 0.00 | - | 20 | 10 | 143.75% |
| TOL240524C00110000 | 2024-05-15 9:59AM EDT | 110.00 | 22.07 | 20.40 | 22.50 | 0.00 | - | 1 | 9 | 98.63% |
| TOL240524C00111000 | 2024-05-17 3:54PM EDT | 111.00 | 21.50 | 19.00 | 21.20 | +1.56 | +7.82% | 1 | 1 | 63.67% |
| TOL240524C00112000 | 2024-05-15 10:45AM EDT | 112.00 | 21.55 | 17.20 | 19.90 | 0.00 | - | 2 | 2 | 110.06% |
| TOL240524C00114000 | 2024-04-17 11:26AM EDT | 114.00 | 5.61 | 15.10 | 19.00 | 0.00 | - | - | 1 | 133.50% |
| TOL240524C00115000 | 2024-05-17 12:47PM EDT | 115.00 | 15.60 | 14.90 | 16.90 | 0.00 | - | 2 | 14 | 96.24% |
| TOL240524C00117000 | 2024-05-13 10:50AM EDT | 117.00 | 12.18 | 13.30 | 14.80 | 0.00 | - | 2 | 7 | 83.69% |
| TOL240524C00118000 | 2024-05-16 2:23PM EDT | 118.00 | 14.63 | 12.90 | 13.70 | 0.00 | - | 2 | 10 | 58.98% |
| TOL240524C00119000 | 2024-05-13 1:37PM EDT | 119.00 | 9.15 | 12.20 | 13.00 | 0.00 | - | 1 | 4 | 67.87% |
| TOL240524C00120000 | 2024-05-20 2:55PM EDT | 120.00 | 12.40 | 10.70 | 11.90 | -0.70 | -5.34% | 4 | 35 | 51.47% |
| TOL240524C00121000 | 2024-05-17 10:49AM EDT | 121.00 | 11.30 | 10.30 | 11.20 | 0.00 | - | 19 | 23 | 63.97% |
| TOL240524C00122000 | 2024-05-17 10:49AM EDT | 122.00 | 10.47 | 9.60 | 9.80 | 0.00 | - | 22 | 30 | 57.91% |
| TOL240524C00123000 | 2024-05-17 3:19PM EDT | 123.00 | 9.60 | 8.70 | 9.00 | 0.00 | - | 4 | 24 | 57.42% |
| TOL240524C00124000 | 2024-05-16 11:48AM EDT | 124.00 | 9.40 | 7.40 | 8.10 | 0.00 | - | 1 | 6 | 50.05% |
| TOL240524C00125000 | 2024-05-20 1:38PM EDT | 125.00 | 7.90 | 6.40 | 7.30 | +0.38 | +5.05% | 2 | 28 | 57.86% |
| TOL240524C00126000 | 2024-05-20 10:19AM EDT | 126.00 | 6.48 | 6.30 | 6.70 | -0.62 | -8.73% | 2 | 17 | 56.42% |
| TOL240524C00127000 | 2024-05-20 10:19AM EDT | 127.00 | 5.76 | 5.60 | 5.80 | -0.71 | -10.97% | 2 | 33 | 54.42% |
| TOL240524C00128000 | 2024-05-20 11:59AM EDT | 128.00 | 5.55 | 4.20 | 5.10 | -0.25 | -4.31% | 3 | 46 | 55.40% |
| TOL240524C00129000 | 2024-05-20 10:24AM EDT | 129.00 | 4.50 | 3.00 | 4.50 | -0.50 | -10.00% | 1 | 38 | 55.52% |
| TOL240524C00130000 | 2024-05-20 1:23PM EDT | 130.00 | 4.22 | 3.70 | 3.90 | +0.02 | +0.48% | 17 | 186 | 53.22% |
| TOL240524C00131000 | 2024-05-20 3:36PM EDT | 131.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 114 | 41 | 53.47% |
| TOL240524C00132000 | 2024-05-20 3:40PM EDT | 132.00 | 2.75 | 2.75 | 2.85 | -0.62 | -18.40% | 299 | 102 | 52.91% |
| TOL240524C00133000 | 2024-05-20 3:45PM EDT | 133.00 | 2.50 | 2.30 | 2.40 | -0.44 | -14.97% | 188 | 52 | 52.37% |
| TOL240524C00134000 | 2024-05-20 3:52PM EDT | 134.00 | 2.00 | 1.90 | 2.05 | -0.40 | -16.67% | 244 | 41 | 52.30% |
| TOL240524C00135000 | 2024-05-20 3:56PM EDT | 135.00 | 1.65 | 1.60 | 1.70 | -0.38 | -18.72% | 141 | 163 | 52.30% |
| TOL240524C00136000 | 2024-05-20 3:57PM EDT | 136.00 | 1.35 | 1.30 | 1.40 | -0.59 | -30.41% | 202 | 42 | 51.95% |
| TOL240524C00137000 | 2024-05-20 3:59PM EDT | 137.00 | 1.09 | 1.05 | 1.20 | -0.33 | -23.24% | 37 | 51 | 52.30% |
| TOL240524C00138000 | 2024-05-20 3:55PM EDT | 138.00 | 0.93 | 0.85 | 0.95 | -0.32 | -25.60% | 45 | 127 | 51.90% |
| TOL240524C00139000 | 2024-05-20 3:23PM EDT | 139.00 | 0.71 | 0.70 | 0.80 | -0.36 | -33.64% | 12 | 21 | 52.54% |
| TOL240524C00140000 | 2024-05-20 3:08PM EDT | 140.00 | 0.67 | 0.35 | 0.65 | -0.20 | -22.99% | 68 | 516 | 53.86% |
| TOL240524C00141000 | 2024-05-20 3:16PM EDT | 141.00 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 13 | 67 | 52.39% |
| TOL240524C00142000 | 2024-05-17 3:15PM EDT | 142.00 | 0.50 | 0.35 | 0.45 | -0.10 | -16.67% | 2 | 5 | 53.32% |
| TOL240524C00143000 | 2024-05-20 2:57PM EDT | 143.00 | 0.36 | 0.25 | 0.35 | -0.14 | -28.00% | 19 | 11 | 52.69% |
| TOL240524C00144000 | 2024-05-20 3:16PM EDT | 144.00 | 0.29 | 0.20 | 0.30 | -0.08 | -21.62% | 4 | 7 | 53.52% |
| TOL240524C00145000 | 2024-05-20 3:08PM EDT | 145.00 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 71 | 55 | 53.81% |
| TOL240524C00146000 | 2024-05-20 3:23PM EDT | 146.00 | 0.15 | 0.10 | 0.20 | -0.16 | -51.61% | 22 | 2 | 53.52% |
| TOL240524C00147000 | 2024-05-16 10:08AM EDT | 147.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | - | 1 | 54.39% |
| TOL240524C00148000 | 2024-05-16 3:17PM EDT | 148.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | - | 1 | 75.49% |
| TOL240524C00149000 | 2024-05-17 3:32PM EDT | 149.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 31 | 31 | 59.57% |
| TOL240524C00150000 | 2024-05-15 1:43PM EDT | 150.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | - | 1 | 65.92% |
| TOL240524C00155000 | 2024-05-20 3:55PM EDT | 155.00 | 0.07 | 0.00 | 0.20 | -0.18 | -72.00% | 45 | 20 | 71.48% |
| TOL240524C00160000 | 2024-05-17 11:39AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 30 | 79.30% |
| TOL240524C00165000 | 2024-05-20 1:42PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 68 | 78.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524P00070000 | 2024-04-17 1:02PM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 5 | 241.41% |
| TOL240524P00080000 | 2024-05-01 12:56PM EDT | 80.00 | 0.66 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 189.06% |
| TOL240524P00090000 | 2024-05-15 9:47AM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 10 | 167.58% |
| TOL240524P00091000 | 2024-05-15 9:49AM EDT | 91.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 148.83% |
| TOL240524P00092000 | 2024-05-15 9:49AM EDT | 92.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 144.92% |
| TOL240524P00093000 | 2024-05-15 9:50AM EDT | 93.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 9 | 144.92% |
| TOL240524P00094000 | 2024-05-13 3:13PM EDT | 94.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 106 | 106 | 141.02% |
| TOL240524P00095000 | 2024-05-15 11:49AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 23 | 107.81% |
| TOL240524P00096000 | 2024-05-15 11:49AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 104.69% |
| TOL240524P00097000 | 2024-05-16 9:34AM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 157 | 101.56% |
| TOL240524P00098000 | 2024-05-16 9:34AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 218 | 98.44% |
| TOL240524P00099000 | 2024-05-16 9:34AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 95.31% |
| TOL240524P00100000 | 2024-05-16 9:34AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 225 | 92.19% |
| TOL240524P00103000 | 2024-05-17 10:50AM EDT | 103.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 23 | 114.65% |
| TOL240524P00104000 | 2024-05-16 12:47PM EDT | 104.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 19 | 112.99% |
| TOL240524P00105000 | 2024-05-20 10:59AM EDT | 105.00 | 0.07 | 0.00 | 0.30 | +0.02 | +40.00% | 3 | 80 | 99.61% |
| TOL240524P00106000 | 2024-05-20 3:22PM EDT | 106.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 23 | 78 | 81.25% |
| TOL240524P00107000 | 2024-05-17 10:21AM EDT | 107.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 22 | 28 | 82.81% |
| TOL240524P00109000 | 2024-05-20 10:55AM EDT | 109.00 | 0.10 | 0.05 | 0.15 | -0.92 | -90.20% | 5 | 5 | 79.69% |
| TOL240524P00110000 | 2024-05-20 9:38AM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 2 | 47 | 76.17% |
| TOL240524P00111000 | 2024-05-20 2:31PM EDT | 111.00 | 0.08 | 0.05 | 0.30 | -0.47 | -85.45% | 17 | 1 | 80.27% |
| TOL240524P00112000 | 2024-05-15 10:03AM EDT | 112.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 82.23% |
| TOL240524P00113000 | 2024-05-20 2:41PM EDT | 113.00 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 4 | 13 | 73.05% |
| TOL240524P00114000 | 2024-05-17 3:29PM EDT | 114.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 17 | 45 | 67.48% |
| TOL240524P00115000 | 2024-05-20 2:46PM EDT | 115.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 13 | 152 | 63.97% |
| TOL240524P00116000 | 2024-05-20 10:04AM EDT | 116.00 | 0.20 | 0.15 | 0.30 | +0.03 | +17.65% | 10 | 9 | 65.63% |
| TOL240524P00117000 | 2024-05-20 1:30PM EDT | 117.00 | 0.13 | 0.15 | 0.20 | -0.22 | -62.86% | 56 | 67 | 58.69% |
| TOL240524P00118000 | 2024-05-20 3:46PM EDT | 118.00 | 0.22 | 0.20 | 0.25 | -0.18 | -45.00% | 3 | 42 | 58.20% |
| TOL240524P00119000 | 2024-05-20 3:34PM EDT | 119.00 | 0.25 | 0.25 | 0.30 | -0.25 | -50.00% | 58 | 44 | 57.03% |
| TOL240524P00120000 | 2024-05-20 3:22PM EDT | 120.00 | 0.30 | 0.30 | 0.40 | -0.30 | -50.00% | 63 | 65 | 56.45% |
| TOL240524P00121000 | 2024-05-20 10:53AM EDT | 121.00 | 0.43 | 0.35 | 0.45 | -0.29 | -40.28% | 36 | 7 | 54.30% |
| TOL240524P00122000 | 2024-05-20 3:46PM EDT | 122.00 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 76 | 22 | 54.39% |
| TOL240524P00123000 | 2024-05-20 3:40PM EDT | 123.00 | 0.57 | 0.60 | 0.70 | -0.43 | -43.00% | 52 | 7 | 53.61% |
| TOL240524P00124000 | 2024-05-20 3:21PM EDT | 124.00 | 0.70 | 0.75 | 0.85 | -0.52 | -42.62% | 26 | 50 | 52.88% |
| TOL240524P00125000 | 2024-05-20 3:55PM EDT | 125.00 | 1.00 | 0.95 | 1.05 | -0.43 | -30.07% | 28 | 54 | 52.59% |
| TOL240524P00126000 | 2024-05-20 3:46PM EDT | 126.00 | 1.18 | 1.20 | 1.25 | -0.50 | -29.76% | 33 | 84 | 52.10% |
| TOL240524P00127000 | 2024-05-20 3:21PM EDT | 127.00 | 1.32 | 1.45 | 1.55 | -0.53 | -28.65% | 72 | 243 | 51.76% |
| TOL240524P00128000 | 2024-05-20 2:53PM EDT | 128.00 | 1.50 | 1.80 | 1.85 | -0.70 | -31.82% | 13 | 127 | 51.59% |
| TOL240524P00129000 | 2024-05-20 2:36PM EDT | 129.00 | 1.75 | 2.15 | 2.25 | -0.55 | -23.91% | 122 | 338 | 51.44% |
| TOL240524P00130000 | 2024-05-20 3:55PM EDT | 130.00 | 2.65 | 2.55 | 2.65 | -0.30 | -10.17% | 162 | 55 | 50.88% |
| TOL240524P00131000 | 2024-05-20 3:55PM EDT | 131.00 | 3.10 | 3.00 | 3.10 | -0.54 | -14.84% | 261 | 29 | 50.34% |
| TOL240524P00132000 | 2024-05-20 3:46PM EDT | 132.00 | 3.52 | 3.50 | 3.70 | -0.60 | -14.56% | 78 | 124 | 50.61% |
| TOL240524P00133000 | 2024-05-20 2:46PM EDT | 133.00 | 3.60 | 4.10 | 4.20 | -0.62 | -14.69% | 30 | 39 | 50.02% |
| TOL240524P00134000 | 2024-05-20 3:47PM EDT | 134.00 | 4.72 | 4.70 | 4.90 | -0.68 | -12.59% | 12 | 11 | 50.29% |
| TOL240524P00135000 | 2024-05-20 10:46AM EDT | 135.00 | 5.30 | 5.30 | 5.50 | -0.84 | -13.68% | 1 | 11 | 50.64% |
| TOL240524P00136000 | 2024-05-16 3:39PM EDT | 136.00 | 6.30 | 6.00 | 6.20 | 0.00 | - | - | 7 | 50.20% |
| TOL240524P00137000 | 2024-05-20 11:29AM EDT | 137.00 | 5.94 | 6.80 | 7.00 | -1.36 | -18.63% | 8 | 5 | 50.95% |
| TOL240524P00138000 | 2024-05-16 10:10AM EDT | 138.00 | 7.50 | 7.60 | 8.00 | 0.00 | - | - | 1 | 51.03% |
| TOL240524P00139000 | 2024-05-16 11:35AM EDT | 139.00 | 7.80 | 8.40 | 8.90 | 0.00 | - | - | 3 | 51.51% |
| TOL240524P00141000 | 2024-05-16 11:36AM EDT | 141.00 | 9.28 | 10.10 | 11.50 | 0.00 | - | - | 10 | 63.28% |
| TOL240524P00142000 | 2024-05-16 11:36AM EDT | 142.00 | 10.13 | 10.80 | 11.70 | 0.00 | - | - | 10 | 64.45% |
© 2024 Yahoo. All rights reserved.