Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240419C00065000 | 2024-03-12 2:06PM EDT | 65.00 | 56.34 | 53.50 | 57.20 | 0.00 | - | 1 | 0 | 1,388.77% |
| TOL240419C00070000 | 2024-03-08 3:33PM EDT | 70.00 | 50.52 | 54.20 | 57.30 | 0.00 | - | 4 | 0 | 1,638.18% |
| TOL240419C00075000 | 2024-03-15 11:09AM EDT | 75.00 | 45.22 | 44.30 | 46.70 | 0.00 | - | 6 | 0 | 1,142.09% |
| TOL240419C00080000 | 2024-03-19 1:12PM EDT | 80.00 | 41.70 | 32.20 | 34.20 | 0.00 | - | 1 | 1 | 434.38% |
| TOL240419C00085000 | 2024-02-22 4:48PM EDT | 85.00 | 26.10 | 40.00 | 43.40 | 0.00 | - | 1 | 1 | 1,271.48% |
| TOL240419C00090000 | 2024-04-08 11:47AM EDT | 90.00 | 34.90 | 21.40 | 22.30 | 0.00 | - | 1 | 2 | 0.00% |
| TOL240419C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 34.69 | 16.90 | 17.30 | 0.00 | - | 5 | 8 | 0.00% |
| TOL240419C00100000 | 2024-04-16 10:30AM EDT | 100.00 | 12.50 | 11.90 | 12.40 | -1.50 | -10.71% | 5 | 38 | 0.00% |
| TOL240419C00105000 | 2024-04-09 11:00AM EDT | 105.00 | 18.10 | 7.10 | 7.50 | 0.00 | - | 2 | 129 | 0.00% |
| TOL240419C00109000 | 2024-04-19 10:42AM EDT | 109.00 | 4.00 | 2.95 | 3.50 | -0.60 | -13.04% | 10 | 28 | 0.00% |
| TOL240419C00110000 | 2024-04-18 1:18PM EDT | 110.00 | 3.73 | 1.10 | 2.70 | 0.00 | - | 16 | 204 | 37.31% |
| TOL240419C00111000 | 2024-04-18 3:42PM EDT | 111.00 | 2.65 | 1.20 | 1.40 | 0.00 | - | 1 | 3 | 0.00% |
| TOL240419C00112000 | 2024-04-17 3:40PM EDT | 112.00 | 2.55 | 0.40 | 0.55 | 0.00 | - | 27 | 29 | 0.00% |
| TOL240419C00113000 | 2024-04-19 12:31PM EDT | 113.00 | 0.16 | 0.10 | 0.20 | -1.29 | -88.97% | 17 | 26 | 15.92% |
| TOL240419C00114000 | 2024-04-18 1:52PM EDT | 114.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 14 | 39 | 18.56% |
| TOL240419C00115000 | 2024-04-19 11:55AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 110 | 349 | 32.81% |
| TOL240419C00116000 | 2024-04-19 12:25PM EDT | 116.00 | 0.05 | 0.00 | 0.10 | -0.14 | -93.33% | 43 | 106 | 41.99% |
| TOL240419C00117000 | 2024-04-18 3:03PM EDT | 117.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 76 | 160 | 50.78% |
| TOL240419C00118000 | 2024-04-18 12:27PM EDT | 118.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 52 | 207 | 62.31% |
| TOL240419C00119000 | 2024-04-18 3:37PM EDT | 119.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 63 | 52.34% |
| TOL240419C00120000 | 2024-04-19 12:27PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 6 | 484 | 58.59% |
| TOL240419C00121000 | 2024-04-18 3:04PM EDT | 121.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 146 | 65.63% |
| TOL240419C00122000 | 2024-04-18 10:55AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 122.27% |
| TOL240419C00123000 | 2024-04-17 2:25PM EDT | 123.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 19 | 68 | 86.33% |
| TOL240419C00124000 | 2024-04-18 1:02PM EDT | 124.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 83.59% |
| TOL240419C00125000 | 2024-04-19 12:20PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 14 | 580 | 89.84% |
| TOL240419C00126000 | 2024-04-17 11:25AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 344 | 95.31% |
| TOL240419C00127000 | 2024-04-15 1:08PM EDT | 127.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 51 | 73 | 101.56% |
| TOL240419C00128000 | 2024-04-17 10:22AM EDT | 128.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 110 | 107.03% |
| TOL240419C00129000 | 2024-04-15 10:39AM EDT | 129.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 179.88% |
| TOL240419C00130000 | 2024-04-17 9:48AM EDT | 130.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 245 | 117.97% |
| TOL240419C00131000 | 2024-04-17 12:27PM EDT | 131.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 83 | 123.44% |
| TOL240419C00132000 | 2024-04-10 3:50PM EDT | 132.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 45 | 87 | 128.13% |
| TOL240419C00133000 | 2024-04-16 3:14PM EDT | 133.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 71 | 134.38% |
| TOL240419C00134000 | 2024-04-08 9:53AM EDT | 134.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 216.60% |
| TOL240419C00135000 | 2024-04-18 11:58AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 856 | 143.75% |
| TOL240419C00137000 | 2024-04-17 10:01AM EDT | 137.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 237.50% |
| TOL240419C00138000 | 2024-04-08 10:01AM EDT | 138.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 244.14% |
| TOL240419C00139000 | 2024-04-18 10:11AM EDT | 139.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 250.78% |
| TOL240419C00140000 | 2024-04-09 10:15AM EDT | 140.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 7 | 65 | 168.75% |
| TOL240419C00145000 | 2024-03-28 3:57PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| TOL240419C00150000 | 2024-04-11 1:29PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 215.63% |
| TOL240419C00155000 | 2024-03-25 3:16PM EDT | 155.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 346.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240419P00050000 | 2024-03-15 11:14AM EDT | 50.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 1,016.41% |
| TOL240419P00065000 | 2024-03-08 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 456.25% |
| TOL240419P00075000 | 2024-02-21 2:00PM EDT | 75.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 348.44% |
| TOL240419P00080000 | 2024-03-14 1:53PM EDT | 80.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 259.38% |
| TOL240419P00085000 | 2024-03-13 9:39AM EDT | 85.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 91 | 218.75% |
| TOL240419P00090000 | 2024-04-04 3:50PM EDT | 90.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 275.20% |
| TOL240419P00095000 | 2024-04-11 2:36PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 781 | 139.06% |
| TOL240419P00100000 | 2024-04-17 3:51PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 200 | 111.72% |
| TOL240419P00105000 | 2024-04-18 2:40PM EDT | 105.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 234 | 112.70% |
| TOL240419P00106000 | 2024-04-17 9:50AM EDT | 106.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 101.66% |
| TOL240419P00107000 | 2024-04-17 10:36AM EDT | 107.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 93 | 59.77% |
| TOL240419P00108000 | 2024-04-17 1:40PM EDT | 108.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 78.81% |
| TOL240419P00109000 | 2024-04-16 3:57PM EDT | 109.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 49.81% |
| TOL240419P00110000 | 2024-04-19 10:42AM EDT | 110.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 20 | 618 | 34.96% |
| TOL240419P00111000 | 2024-04-19 12:32PM EDT | 111.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 30 | 72 | 24.61% |
| TOL240419P00112000 | 2024-04-19 11:55AM EDT | 112.00 | 0.10 | 0.25 | 0.35 | -0.30 | -75.00% | 3 | 65 | 25.29% |
| TOL240419P00113000 | 2024-04-19 12:32PM EDT | 113.00 | 0.80 | 0.75 | 1.05 | -0.10 | -11.11% | 35 | 498 | 34.77% |
| TOL240419P00114000 | 2024-04-19 12:12PM EDT | 114.00 | 1.50 | 1.70 | 2.10 | +0.90 | +150.00% | 511 | 75 | 53.32% |
| TOL240419P00115000 | 2024-04-19 12:12PM EDT | 115.00 | 2.47 | 2.70 | 4.60 | +0.58 | +30.69% | 251 | 1,095 | 93.85% |
| TOL240419P00116000 | 2024-04-18 1:01PM EDT | 116.00 | 2.20 | 3.60 | 4.30 | 0.00 | - | 5 | 186 | 72.17% |
| TOL240419P00117000 | 2024-04-17 2:43PM EDT | 117.00 | 3.46 | 4.20 | 5.50 | -0.14 | -3.89% | 3 | 91 | 77.34% |
| TOL240419P00118000 | 2024-04-18 12:10PM EDT | 118.00 | 3.12 | 5.60 | 5.90 | 0.00 | - | 360 | 229 | 80.66% |
| TOL240419P00119000 | 2024-04-19 9:53AM EDT | 119.00 | 5.10 | 6.50 | 6.90 | -0.49 | -8.77% | 1 | 182 | 86.13% |
| TOL240419P00120000 | 2024-04-19 12:28PM EDT | 120.00 | 7.58 | 7.70 | 8.70 | +0.77 | +11.31% | 21 | 727 | 132.23% |
| TOL240419P00121000 | 2024-04-18 11:47AM EDT | 121.00 | 5.56 | 8.40 | 9.30 | 0.00 | - | 4 | 28 | 117.38% |
| TOL240419P00122000 | 2024-04-18 2:02PM EDT | 122.00 | 8.70 | 9.60 | 11.60 | 0.00 | - | 1 | 18 | 178.13% |
| TOL240419P00123000 | 2024-04-16 11:03AM EDT | 123.00 | 8.75 | 10.70 | 11.10 | 0.00 | - | 5 | 0 | 139.84% |
| TOL240419P00124000 | 2024-04-18 2:38PM EDT | 124.00 | 10.30 | 11.50 | 12.70 | 0.00 | - | 42 | 50 | 165.04% |
| TOL240419P00125000 | 2024-04-19 10:39AM EDT | 125.00 | 12.01 | 12.40 | 13.30 | +2.30 | +23.69% | 13 | 54 | 152.93% |
| TOL240419P00126000 | 2024-04-17 1:59PM EDT | 126.00 | 12.50 | 13.50 | 15.60 | 0.00 | - | 77 | 0 | 215.72% |
| TOL240419P00127000 | 2024-04-17 3:09PM EDT | 127.00 | 13.50 | 14.60 | 16.10 | 0.00 | - | 6 | 0 | 211.33% |
| TOL240419P00128000 | 2024-04-17 3:09PM EDT | 128.00 | 14.50 | 15.50 | 16.80 | 0.00 | - | 11 | 0 | 204.79% |
| TOL240419P00129000 | 2024-04-10 10:06AM EDT | 129.00 | 9.60 | 16.50 | 16.90 | 0.00 | - | 3 | 0 | 167.58% |
| TOL240419P00130000 | 2024-04-17 1:52PM EDT | 130.00 | 16.80 | 16.40 | 18.10 | 0.00 | - | 29 | 12 | 217.38% |
| TOL240419P00131000 | 2024-04-12 2:23PM EDT | 131.00 | 11.40 | 17.00 | 19.20 | 0.00 | - | 1 | 0 | 234.18% |
| TOL240419P00132000 | 2024-04-17 1:52PM EDT | 132.00 | 18.30 | 19.50 | 21.40 | 0.00 | - | 40 | 10 | 262.70% |
| TOL240419P00133000 | 2024-04-02 11:17AM EDT | 133.00 | 10.12 | 20.50 | 22.40 | 0.00 | - | 40 | 0 | 271.09% |
© 2024 Yahoo. All rights reserved.