Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 2,574.02% |
| TOL240621C00050000 | 2024-06-17 1:36PM EDT | 50.00 | 70.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOL240621C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOL240621C00060000 | 2024-06-18 10:38AM EDT | 60.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240621C00065000 | 2024-05-24 3:52PM EDT | 65.00 | 58.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOL240621C00070000 | 2024-06-03 10:02AM EDT | 70.00 | 51.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240621C00075000 | 2024-06-18 3:05PM EDT | 75.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240621C00080000 | 2024-06-20 2:48PM EDT | 80.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TOL240621C00085000 | 2024-06-20 3:33PM EDT | 85.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TOL240621C00090000 | 2024-06-20 12:02PM EDT | 90.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240621C00095000 | 2024-06-18 3:50PM EDT | 95.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240621C00100000 | 2024-06-20 1:52PM EDT | 100.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TOL240621C00105000 | 2024-06-20 2:58PM EDT | 105.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TOL240621C00109000 | 2024-06-17 2:25PM EDT | 109.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240621C00110000 | 2024-06-20 12:10PM EDT | 110.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOL240621C00112000 | 2024-06-18 11:49AM EDT | 112.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL240621C00115000 | 2024-06-20 3:57PM EDT | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TOL240621C00116000 | 2024-06-20 3:40PM EDT | 116.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| TOL240621C00117000 | 2024-06-20 3:40PM EDT | 117.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TOL240621C00118000 | 2024-06-20 3:40PM EDT | 118.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TOL240621C00119000 | 2024-06-20 3:03PM EDT | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TOL240621C00120000 | 2024-06-20 3:36PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TOL240621C00121000 | 2024-06-20 3:40PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TOL240621C00122000 | 2024-06-20 3:43PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TOL240621C00123000 | 2024-06-20 3:55PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| TOL240621C00124000 | 2024-06-20 3:49PM EDT | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TOL240621C00125000 | 2024-06-20 3:53PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| TOL240621C00126000 | 2024-06-20 2:14PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| TOL240621C00127000 | 2024-06-20 9:51AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOL240621C00128000 | 2024-06-17 12:16PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TOL240621C00129000 | 2024-06-18 12:04PM EDT | 129.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOL240621C00130000 | 2024-06-18 2:46PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOL240621C00131000 | 2024-06-17 11:59AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOL240621C00132000 | 2024-06-20 9:32AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TOL240621C00133000 | 2024-06-20 9:32AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TOL240621C00134000 | 2024-06-20 9:31AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| TOL240621C00135000 | 2024-06-20 3:26PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOL240621C00136000 | 2024-06-17 12:15PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TOL240621C00137000 | 2024-05-22 2:45PM EDT | 137.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240621C00138000 | 2024-06-20 9:33AM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 50.00% |
| TOL240621C00139000 | 2024-06-20 9:50AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOL240621C00140000 | 2024-06-18 3:11PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TOL240621C00141000 | 2024-06-17 9:40AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOL240621C00142000 | 2024-05-24 3:20PM EDT | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TOL240621C00143000 | 2024-05-21 12:58PM EDT | 143.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | - | 26 | 164.06% |
| TOL240621C00144000 | 2024-06-14 3:51PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TOL240621C00145000 | 2024-06-17 9:34AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TOL240621C00150000 | 2024-06-14 9:31AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOL240621C00155000 | 2024-06-11 10:45AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TOL240621C00160000 | 2024-06-11 10:43AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TOL240621C00165000 | 2024-06-03 10:13AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| TOL240621C00170000 | 2024-05-29 1:49PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TOL240621C00175000 | 2024-05-24 10:45AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 50.00% |
| TOL240621C00180000 | 2024-03-14 11:01AM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 403.52% |
| TOL240621C00185000 | 2024-05-23 2:43PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TOL240621C00190000 | 2024-06-18 3:10PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
PutsforJune 21, 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 | 971.88% |
| 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 | 778.13% |
| TOL240621P00050000 | 2024-01-16 4:59PM EDT | 50.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 45 | 71 | 780.47% |
| TOL240621P00055000 | 2024-05-22 3:04PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOL240621P00060000 | 2024-05-21 3:27PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 710 | 471.88% |
| 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 | 0 | 100.00% |
| TOL240621P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TOL240621P00085000 | 2024-06-10 2:55PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TOL240621P00090000 | 2024-06-14 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TOL240621P00095000 | 2024-06-14 12:45PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TOL240621P00100000 | 2024-06-18 2:16PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 50.00% |
| TOL240621P00105000 | 2024-06-20 3:01PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TOL240621P00109000 | 2024-06-20 2:51PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| TOL240621P00110000 | 2024-06-20 2:55PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TOL240621P00111000 | 2024-06-20 12:05PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TOL240621P00112000 | 2024-06-20 3:15PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| TOL240621P00113000 | 2024-06-20 1:18PM EDT | 113.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TOL240621P00114000 | 2024-06-20 1:37PM EDT | 114.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TOL240621P00115000 | 2024-06-20 3:34PM EDT | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 3.13% |
| TOL240621P00116000 | 2024-06-20 3:00PM EDT | 116.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TOL240621P00117000 | 2024-06-20 3:45PM EDT | 117.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TOL240621P00118000 | 2024-06-20 3:11PM EDT | 118.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TOL240621P00119000 | 2024-06-20 10:50AM EDT | 119.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TOL240621P00120000 | 2024-06-20 3:28PM EDT | 120.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TOL240621P00121000 | 2024-06-20 11:26AM EDT | 121.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TOL240621P00122000 | 2024-06-20 3:15PM EDT | 122.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240621P00123000 | 2024-06-18 2:29PM EDT | 123.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240621P00124000 | 2024-06-17 1:58PM EDT | 124.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TOL240621P00125000 | 2024-06-20 3:38PM EDT | 125.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TOL240621P00126000 | 2024-05-22 9:41AM EDT | 126.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240621P00127000 | 2024-06-20 2:42PM EDT | 127.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOL240621P00128000 | 2024-06-20 2:22PM EDT | 128.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOL240621P00129000 | 2024-06-20 2:18PM EDT | 129.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TOL240621P00130000 | 2024-06-20 3:59PM EDT | 130.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| TOL240621P00131000 | 2024-06-20 2:22PM EDT | 131.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOL240621P00132000 | 2024-06-20 2:22PM EDT | 132.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOL240621P00133000 | 2024-05-20 1:09PM EDT | 133.00 | 5.50 | 13.70 | 17.60 | 0.00 | - | - | 0 | 170.51% |
| TOL240621P00135000 | 2024-06-18 9:56AM EDT | 135.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240621P00140000 | 2024-05-10 1:23PM EDT | 140.00 | 14.30 | 20.80 | 24.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240621P00145000 | 2024-05-21 10:30AM EDT | 145.00 | 15.99 | 28.50 | 30.70 | 0.00 | - | 1 | 0 | 248.44% |
© 2024 Yahoo. All rights reserved.