Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920C00050000 | 2024-06-17 1:36PM EDT | 50.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TOL240920C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 62.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TOL240920C00060000 | 2024-02-08 3:10PM EDT | 60.00 | 41.75 | 60.00 | 63.90 | 0.00 | - | 10 | 10 | 132.25% |
| TOL240920C00070000 | 2024-05-24 3:52PM EDT | 70.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOL240920C00075000 | 2024-06-18 3:05PM EDT | 75.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TOL240920C00080000 | 2024-03-14 10:04AM EDT | 80.00 | 42.84 | 40.80 | 44.30 | 0.00 | - | 2 | 1 | 91.85% |
| TOL240920C00085000 | 2024-06-17 12:39PM EDT | 85.00 | 36.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TOL240920C00090000 | 2024-05-29 3:50PM EDT | 90.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| TOL240920C00095000 | 2024-06-18 3:50PM EDT | 95.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TOL240920C00100000 | 2024-05-23 10:11AM EDT | 100.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| TOL240920C00105000 | 2024-06-18 1:14PM EDT | 105.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| TOL240920C00110000 | 2024-06-18 3:53PM EDT | 110.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| TOL240920C00115000 | 2024-06-14 11:06AM EDT | 115.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| TOL240920C00120000 | 2024-06-18 1:12PM EDT | 120.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 44 | 370 | 0.78% |
| TOL240920C00125000 | 2024-06-18 2:00PM EDT | 125.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 64 | 695 | 3.13% |
| TOL240920C00130000 | 2024-06-18 2:31PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 49 | 481 | 6.25% |
| TOL240920C00135000 | 2024-06-18 3:03PM EDT | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 6.25% |
| TOL240920C00140000 | 2024-06-18 3:40PM EDT | 140.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 207 | 6.25% |
| TOL240920C00145000 | 2024-06-13 2:04PM EDT | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 12.50% |
| TOL240920C00150000 | 2024-06-17 12:39PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 481 | 12.50% |
| TOL240920C00155000 | 2024-06-17 10:02AM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| TOL240920C00160000 | 2024-06-17 11:40AM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| TOL240920C00165000 | 2024-06-18 11:21AM EDT | 165.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| TOL240920C00170000 | 2024-05-22 3:38PM EDT | 170.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 12.50% |
| TOL240920C00175000 | 2024-05-21 3:59PM EDT | 175.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TOL240920C00180000 | 2024-06-18 11:21AM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| TOL240920C00185000 | 2024-05-22 9:48AM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| TOL240920C00190000 | 2024-04-09 3:43PM EDT | 190.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | - | 3 | 50.29% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240920P00050000 | 2024-02-09 11:34AM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 551 | 89.16% |
| TOL240920P00055000 | 2024-02-14 1:51PM EDT | 55.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 79.20% |
| TOL240920P00060000 | 2024-05-22 3:45PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| TOL240920P00065000 | 2024-04-02 9:41AM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 64.26% |
| TOL240920P00070000 | 2024-02-21 2:14PM EDT | 70.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 58.50% |
| TOL240920P00075000 | 2024-05-22 9:38AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 25.00% |
| TOL240920P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| TOL240920P00085000 | 2024-06-18 1:17PM EDT | 85.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 12.50% |
| TOL240920P00090000 | 2024-06-17 1:14PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 12.50% |
| TOL240920P00095000 | 2024-06-12 12:02PM EDT | 95.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 19 | 857 | 12.50% |
| TOL240920P00100000 | 2024-06-18 10:19AM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 6.25% |
| TOL240920P00105000 | 2024-06-18 11:17AM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 6.25% |
| TOL240920P00110000 | 2024-06-18 3:47PM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 278 | 3.13% |
| TOL240920P00115000 | 2024-06-18 3:58PM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 179 | 1.56% |
| TOL240920P00120000 | 2024-06-18 3:14PM EDT | 120.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 16 | 260 | 0.00% |
| TOL240920P00125000 | 2024-06-13 1:56PM EDT | 125.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| TOL240920P00130000 | 2024-06-14 2:11PM EDT | 130.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| TOL240920P00135000 | 2024-06-14 1:08PM EDT | 135.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| TOL240920P00140000 | 2024-05-22 2:11PM EDT | 140.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 178 | 170 | 0.00% |
| TOL240920P00145000 | 2024-05-20 10:46AM EDT | 145.00 | 17.40 | 25.80 | 29.80 | 0.00 | - | 9 | 28 | 41.81% |
| TOL240920P00150000 | 2024-05-21 3:58PM EDT | 150.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TOL240920P00180000 | 2024-04-02 9:30AM EDT | 180.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.