Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240517C00065000 | 2024-04-17 12:27PM EDT | 65.00 | 48.61 | 64.90 | 66.50 | 0.00 | - | 2 | 2 | 802.34% |
| TOL240517C00080000 | 2024-04-15 3:41PM EDT | 80.00 | 38.80 | 53.40 | 57.00 | 0.00 | - | 1 | 1 | 966.21% |
| TOL240517C00090000 | 2024-05-17 3:00PM EDT | 90.00 | 41.15 | 39.10 | 42.60 | -2.25 | -5.18% | 1 | 1 | 333.59% |
| TOL240517C00095000 | 2024-05-06 9:51AM EDT | 95.00 | 30.53 | 34.10 | 37.50 | 0.00 | - | 1 | 1 | 267.19% |
| TOL240517C00105000 | 2024-05-17 11:14AM EDT | 105.00 | 26.40 | 24.00 | 27.70 | +5.21 | +24.59% | 60 | 73 | 209.77% |
| TOL240517C00109000 | 2024-04-24 2:32PM EDT | 109.00 | 10.00 | 19.70 | 22.30 | 0.00 | - | - | 1 | 247.27% |
| TOL240517C00110000 | 2024-05-16 1:37PM EDT | 110.00 | 22.47 | 19.20 | 22.60 | 0.00 | - | 1 | 38 | 182.42% |
| TOL240517C00112000 | 2024-04-23 3:06PM EDT | 112.00 | 9.18 | 17.30 | 21.00 | 0.00 | - | - | 7 | 202.34% |
| TOL240517C00113000 | 2024-05-03 9:38AM EDT | 113.00 | 13.80 | 16.30 | 20.00 | 0.00 | - | 1 | 2 | 193.16% |
| TOL240517C00114000 | 2024-04-22 1:59PM EDT | 114.00 | 4.20 | 15.10 | 18.70 | 0.00 | - | - | 19 | 150.39% |
| TOL240517C00115000 | 2024-05-17 3:20PM EDT | 115.00 | 16.15 | 14.60 | 17.40 | -1.20 | -6.92% | 4 | 413 | 157.42% |
| TOL240517C00116000 | 2024-05-06 10:58AM EDT | 116.00 | 11.50 | 13.00 | 15.80 | 0.00 | - | 1 | 59 | 217.58% |
| TOL240517C00117000 | 2024-05-09 2:05PM EDT | 117.00 | 9.61 | 11.70 | 15.50 | 0.00 | - | 2 | 5 | 248.73% |
| TOL240517C00118000 | 2024-05-16 12:01PM EDT | 118.00 | 14.00 | 10.80 | 15.00 | 0.00 | - | 3 | 32 | 118.75% |
| TOL240517C00119000 | 2024-04-29 10:47AM EDT | 119.00 | 5.27 | 9.80 | 13.40 | 0.00 | - | 1 | 5 | 219.24% |
| TOL240517C00120000 | 2024-05-17 3:20PM EDT | 120.00 | 11.20 | 9.10 | 12.40 | -0.90 | -7.44% | 13 | 439 | 67.19% |
| TOL240517C00121000 | 2024-05-17 10:49AM EDT | 121.00 | 10.58 | 8.30 | 12.00 | -0.49 | -4.43% | 19 | 84 | 119.73% |
| TOL240517C00122000 | 2024-05-17 10:49AM EDT | 122.00 | 9.62 | 8.50 | 10.50 | -0.89 | -8.47% | 22 | 56 | 134.18% |
| TOL240517C00123000 | 2024-05-15 10:51AM EDT | 123.00 | 8.46 | 6.10 | 9.50 | -2.14 | -20.19% | 1 | 51 | 64.45% |
| TOL240517C00124000 | 2024-05-17 3:38PM EDT | 124.00 | 7.02 | 5.00 | 8.70 | -3.28 | -31.84% | 2 | 111 | 64.84% |
| TOL240517C00125000 | 2024-05-17 3:11PM EDT | 125.00 | 5.69 | 4.10 | 7.20 | -1.91 | -25.13% | 80 | 955 | 136.04% |
| TOL240517C00126000 | 2024-05-17 11:06AM EDT | 126.00 | 5.47 | 3.00 | 6.20 | -1.86 | -25.38% | 14 | 48 | 123.24% |
| TOL240517C00127000 | 2024-05-17 3:31PM EDT | 127.00 | 4.23 | 2.30 | 4.40 | -1.37 | -24.46% | 32 | 785 | 74.22% |
| TOL240517C00128000 | 2024-05-17 3:54PM EDT | 128.00 | 2.73 | 1.70 | 3.40 | -0.57 | -17.27% | 38 | 270 | 62.50% |
| TOL240517C00129000 | 2024-05-17 3:22PM EDT | 129.00 | 2.48 | 0.70 | 2.55 | +0.08 | +3.33% | 3 | 473 | 56.25% |
| TOL240517C00130000 | 2024-05-17 3:48PM EDT | 130.00 | 0.70 | 0.10 | 1.35 | -1.82 | -72.22% | 331 | 1,411 | 34.28% |
| TOL240517C00131000 | 2024-05-17 3:23PM EDT | 131.00 | 0.45 | 0.00 | 0.30 | -0.80 | -64.00% | 58 | 70 | 15.24% |
| TOL240517C00132000 | 2024-05-17 1:19PM EDT | 132.00 | 0.10 | 0.00 | 0.80 | -0.70 | -87.50% | 51 | 79 | 48.73% |
| TOL240517C00133000 | 2024-05-17 12:37PM EDT | 133.00 | 0.10 | 0.00 | 0.10 | -0.70 | -87.50% | 58 | 14 | 26.86% |
| TOL240517C00134000 | 2024-05-17 2:01PM EDT | 134.00 | 0.07 | 0.00 | 1.80 | -0.28 | -80.00% | 1 | 56 | 77.73% |
| TOL240517C00135000 | 2024-05-17 1:31PM EDT | 135.00 | 0.05 | 0.00 | 1.90 | -0.06 | -54.55% | 84 | 455 | 91.21% |
| TOL240517C00136000 | 2024-05-17 12:23PM EDT | 136.00 | 0.06 | 0.00 | 1.90 | -0.09 | -60.00% | 2 | 6 | 101.95% |
| TOL240517C00140000 | 2024-05-17 11:29AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 38 | 110 | 60.94% |
| TOL240517C00144000 | 2024-05-16 2:21PM EDT | 144.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 134.38% |
| TOL240517C00145000 | 2024-05-16 12:41PM EDT | 145.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 110 | 158 | 185.25% |
| TOL240517C00146000 | 2024-05-13 3:55PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 41 | 101.56% |
| TOL240517C00150000 | 2024-05-15 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 1,736 | 110.94% |
| TOL240517C00155000 | 2024-04-16 9:53AM EDT | 155.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 134.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240517P00070000 | 2024-05-07 10:51AM EDT | 70.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 3 | 749.41% |
| TOL240517P00080000 | 2024-04-15 3:41PM EDT | 80.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 420.31% |
| TOL240517P00085000 | 2024-03-19 1:02PM EDT | 85.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 429.30% |
| TOL240517P00090000 | 2024-05-08 9:43AM EDT | 90.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 10 | 7 | 512.11% |
| TOL240517P00095000 | 2024-05-13 2:31PM EDT | 95.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 76 | 155 | 452.15% |
| TOL240517P00099000 | 2024-05-13 1:54PM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 173 | 173 | 212.50% |
| TOL240517P00100000 | 2024-05-13 2:48PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 211 | 271 | 204.69% |
| TOL240517P00101000 | 2024-05-13 2:48PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 106 | 198.44% |
| TOL240517P00103000 | 2024-05-13 2:48PM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 540 | 542 | 184.38% |
| TOL240517P00104000 | 2024-05-14 11:19AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 484 | 178.13% |
| TOL240517P00105000 | 2024-05-16 12:10PM EDT | 105.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 238 | 336.33% |
| TOL240517P00106000 | 2024-05-17 9:45AM EDT | 106.00 | 0.08 | 0.00 | 0.35 | -0.27 | -77.14% | 19 | 84 | 218.36% |
| TOL240517P00107000 | 2024-05-17 10:21AM EDT | 107.00 | 0.05 | 0.00 | 2.00 | -0.21 | -80.77% | 22 | 65 | 309.96% |
| TOL240517P00108000 | 2024-05-15 9:33AM EDT | 108.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 53 | 165.63% |
| TOL240517P00109000 | 2024-05-15 9:34AM EDT | 109.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 103 | 175.78% |
| TOL240517P00110000 | 2024-05-16 9:55AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 414 | 160.94% |
| TOL240517P00111000 | 2024-05-15 9:43AM EDT | 111.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 234.38% |
| TOL240517P00112000 | 2024-05-15 1:21PM EDT | 112.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 27 | 224.61% |
| TOL240517P00113000 | 2024-05-17 10:27AM EDT | 113.00 | 0.10 | 0.00 | 0.30 | +0.02 | +25.00% | 4 | 194 | 156.64% |
| TOL240517P00114000 | 2024-05-16 10:02AM EDT | 114.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 7 | 204 | 209.38% |
| TOL240517P00115000 | 2024-05-16 10:00AM EDT | 115.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 105 | 141.02% |
| TOL240517P00116000 | 2024-05-16 10:04AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 463 | 100.00% |
| TOL240517P00117000 | 2024-05-16 9:35AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 184 | 93.75% |
| TOL240517P00118000 | 2024-05-16 3:51PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 87.50% |
| TOL240517P00119000 | 2024-05-16 3:50PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 69 | 81.25% |
| TOL240517P00120000 | 2024-05-16 12:48PM EDT | 120.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 1 | 392 | 140.23% |
| TOL240517P00121000 | 2024-05-17 12:55PM EDT | 121.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 590 | 86.33% |
| TOL240517P00122000 | 2024-05-17 10:48AM EDT | 122.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 22 | 209 | 127.25% |
| TOL240517P00123000 | 2024-05-17 10:53AM EDT | 123.00 | 0.05 | 0.00 | 1.60 | -0.01 | -16.67% | 211 | 137 | 125.98% |
| TOL240517P00124000 | 2024-05-17 1:12PM EDT | 124.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 17 | 104 | 115.04% |
| TOL240517P00125000 | 2024-05-17 12:38PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 460 | 48.44% |
| TOL240517P00126000 | 2024-05-17 12:43PM EDT | 126.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 219 | 519 | 41.41% |
| TOL240517P00127000 | 2024-05-17 12:59PM EDT | 127.00 | 0.05 | 0.00 | 1.90 | -0.05 | -50.00% | 12 | 213 | 87.89% |
| TOL240517P00128000 | 2024-05-16 2:19PM EDT | 128.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 48 | 265 | 31.45% |
| TOL240517P00129000 | 2024-05-16 9:52AM EDT | 129.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 50.64% |
| TOL240517P00130000 | 2024-05-17 12:42PM EDT | 130.00 | 0.15 | 0.00 | 0.35 | -0.30 | -66.67% | 4 | 600 | 24.02% |
| TOL240517P00132000 | 2024-05-17 3:13PM EDT | 132.00 | 0.88 | 0.65 | 2.35 | -0.32 | -26.67% | 42 | 44 | 59.96% |
| TOL240517P00135000 | 2024-05-17 11:51AM EDT | 135.00 | 4.20 | 2.80 | 5.80 | +1.70 | +68.00% | 11 | 46 | 116.60% |
| TOL240517P00140000 | 2024-05-17 3:55PM EDT | 140.00 | 9.10 | 7.40 | 10.80 | +2.20 | +31.88% | 1 | 1 | 170.61% |
© 2024 Yahoo. All rights reserved.