Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621C00040000 | 2023-12-27 11:54AM EDT | 40.00 | 63.90 | 57.00 | 60.70 | 0.00 | - | - | 2 | 0.00% |
| TOL240621C00045000 | 2024-04-03 10:11AM EDT | 45.00 | 79.62 | 81.00 | 84.80 | 0.00 | - | 5 | 5 | 1,116.02% |
| TOL240621C00050000 | 2024-06-17 1:36PM EDT | 50.00 | 70.04 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TOL240621C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| TOL240621C00060000 | 2024-06-06 10:34AM EDT | 60.00 | 60.49 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| TOL240621C00065000 | 2024-05-24 3:52PM EDT | 65.00 | 58.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TOL240621C00070000 | 2024-06-03 10:02AM EDT | 70.00 | 51.46 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TOL240621C00075000 | 2024-05-20 10:39AM EDT | 75.00 | 56.68 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| TOL240621C00080000 | 2024-06-17 12:50PM EDT | 80.00 | 40.18 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| TOL240621C00085000 | 2024-06-17 12:39PM EDT | 85.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| TOL240621C00090000 | 2024-06-11 11:35AM EDT | 90.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| TOL240621C00095000 | 2024-06-07 10:02AM EDT | 95.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| TOL240621C00100000 | 2024-06-12 11:05AM EDT | 100.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 6 | 257 | 0.00% |
| TOL240621C00105000 | 2024-06-10 10:01AM EDT | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| TOL240621C00109000 | 2024-06-17 2:25PM EDT | 109.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TOL240621C00110000 | 2024-06-17 12:57PM EDT | 110.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 410 | 0.00% |
| TOL240621C00112000 | 2024-06-10 9:55AM EDT | 112.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TOL240621C00115000 | 2024-06-17 11:38AM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 642 | 0.00% |
| TOL240621C00116000 | 2024-06-17 2:36PM EDT | 116.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| TOL240621C00117000 | 2024-06-12 9:47AM EDT | 117.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| TOL240621C00118000 | 2024-06-14 12:40PM EDT | 118.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| TOL240621C00119000 | 2024-06-17 2:35PM EDT | 119.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 348 | 343 | 0.00% |
| TOL240621C00120000 | 2024-06-17 3:57PM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 810 | 1,484 | 1.56% |
| TOL240621C00121000 | 2024-06-17 3:59PM EDT | 121.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 377 | 439 | 3.13% |
| TOL240621C00122000 | 2024-06-17 3:35PM EDT | 122.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 272 | 411 | 6.25% |
| TOL240621C00123000 | 2024-06-17 3:40PM EDT | 123.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 84 | 683 | 6.25% |
| TOL240621C00124000 | 2024-06-17 3:47PM EDT | 124.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 322 | 346 | 12.50% |
| TOL240621C00125000 | 2024-06-17 3:48PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 53 | 963 | 12.50% |
| TOL240621C00126000 | 2024-06-17 3:20PM EDT | 126.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 60 | 538 | 12.50% |
| TOL240621C00127000 | 2024-06-17 3:37PM EDT | 127.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 67 | 161 | 12.50% |
| TOL240621C00128000 | 2024-06-17 12:16PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 12.50% |
| TOL240621C00129000 | 2024-06-17 2:58PM EDT | 129.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| TOL240621C00130000 | 2024-06-17 2:02PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 1,961 | 25.00% |
| TOL240621C00131000 | 2024-06-17 11:59AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| TOL240621C00132000 | 2024-06-12 10:27AM EDT | 132.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| TOL240621C00133000 | 2024-06-17 11:58AM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| TOL240621C00134000 | 2024-05-22 9:59AM EDT | 134.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| TOL240621C00135000 | 2024-06-17 11:48AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,074 | 25.00% |
| TOL240621C00136000 | 2024-06-17 12:15PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| TOL240621C00137000 | 2024-05-22 2:45PM EDT | 137.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TOL240621C00138000 | 2024-06-17 12:54PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 25.00% |
| TOL240621C00139000 | 2024-06-17 9:30AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TOL240621C00140000 | 2024-06-17 10:21AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 700 | 25.00% |
| TOL240621C00141000 | 2024-06-17 9:40AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| TOL240621C00142000 | 2024-05-24 3:20PM EDT | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 50.00% |
| TOL240621C00143000 | 2024-05-21 12:58PM EDT | 143.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| TOL240621C00144000 | 2024-06-14 3:51PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| TOL240621C00145000 | 2024-06-17 9:34AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 377 | 50.00% |
| TOL240621C00150000 | 2024-06-14 9:31AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| TOL240621C00155000 | 2024-06-11 10:45AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 242 | 50.00% |
| TOL240621C00160000 | 2024-06-11 10:43AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 296 | 50.00% |
| TOL240621C00165000 | 2024-06-03 10:13AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 105 | 50.00% |
| TOL240621C00170000 | 2024-05-29 1:49PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 50.00% |
| TOL240621C00175000 | 2024-05-24 10:45AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 532 | 532 | 50.00% |
| TOL240621C00180000 | 2024-03-14 11:01AM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 189.84% |
| TOL240621C00185000 | 2024-05-23 2:43PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 78 | 50.00% |
| TOL240621C00190000 | 2024-05-24 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 198 | 277 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621P00035000 | 2024-01-16 4:59PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 45 | 52 | 495.31% |
| TOL240621P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TOL240621P00045000 | 2024-03-28 1:43PM EDT | 45.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 92 | 398.44% |
| TOL240621P00050000 | 2024-01-16 4:59PM EDT | 50.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 45 | 71 | 401.17% |
| TOL240621P00055000 | 2024-05-22 3:04PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| TOL240621P00060000 | 2024-05-21 3:27PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 710 | 50.00% |
| TOL240621P00065000 | 2024-04-01 9:30AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| TOL240621P00070000 | 2024-04-02 9:31AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 50.00% |
| TOL240621P00075000 | 2024-06-14 12:06PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,220 | 50.00% |
| TOL240621P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 397 | 50.00% |
| TOL240621P00085000 | 2024-06-10 2:55PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 562 | 50.00% |
| TOL240621P00090000 | 2024-06-14 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 519 | 50.00% |
| TOL240621P00095000 | 2024-06-14 12:45PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 425 | 50.00% |
| TOL240621P00100000 | 2024-06-17 3:56PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 658 | 1,398 | 50.00% |
| TOL240621P00105000 | 2024-06-14 12:06PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 25.00% |
| TOL240621P00109000 | 2024-06-14 2:26PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TOL240621P00110000 | 2024-06-17 3:51PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 704 | 25.00% |
| TOL240621P00111000 | 2024-06-17 3:24PM EDT | 111.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 76 | 88 | 12.50% |
| TOL240621P00112000 | 2024-06-17 12:00PM EDT | 112.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 12.50% |
| TOL240621P00113000 | 2024-06-14 3:44PM EDT | 113.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| TOL240621P00114000 | 2024-06-17 11:15AM EDT | 114.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| TOL240621P00115000 | 2024-06-17 3:53PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 1,749 | 6.25% |
| TOL240621P00116000 | 2024-06-17 3:32PM EDT | 116.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 80 | 147 | 6.25% |
| TOL240621P00117000 | 2024-06-17 3:30PM EDT | 117.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 62 | 226 | 6.25% |
| TOL240621P00118000 | 2024-06-17 1:44PM EDT | 118.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 324 | 3.13% |
| TOL240621P00119000 | 2024-06-17 3:35PM EDT | 119.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 72 | 103 | 0.39% |
| TOL240621P00120000 | 2024-06-17 3:31PM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 191 | 1,136 | 0.00% |
| TOL240621P00121000 | 2024-06-17 3:35PM EDT | 121.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 122 | 166 | 0.00% |
| TOL240621P00122000 | 2024-06-17 1:47PM EDT | 122.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 252 | 233 | 0.00% |
| TOL240621P00123000 | 2024-06-17 3:33PM EDT | 123.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 59 | 43 | 0.00% |
| TOL240621P00124000 | 2024-06-17 1:58PM EDT | 124.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 0.00% |
| TOL240621P00125000 | 2024-06-17 3:58PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 31 | 814 | 0.00% |
| TOL240621P00126000 | 2024-05-22 9:41AM EDT | 126.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TOL240621P00127000 | 2024-06-05 1:21PM EDT | 127.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TOL240621P00128000 | 2024-06-12 9:34AM EDT | 128.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TOL240621P00129000 | 2024-05-29 3:43PM EDT | 129.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TOL240621P00130000 | 2024-06-17 11:03AM EDT | 130.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| TOL240621P00131000 | 2024-05-22 9:38AM EDT | 131.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TOL240621P00132000 | 2024-06-17 3:06PM EDT | 132.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TOL240621P00133000 | 2024-05-20 1:09PM EDT | 133.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240621P00135000 | 2024-06-14 3:34PM EDT | 135.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TOL240621P00140000 | 2024-05-10 1:23PM EDT | 140.00 | 14.30 | 20.80 | 24.00 | 0.00 | - | 1 | 0 | 148.10% |
| TOL240621P00145000 | 2024-05-21 10:30AM EDT | 145.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.