Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117C00022500 | 2024-05-22 11:34AM EDT | 22.50 | 98.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL250117C00025000 | 2024-05-22 12:33PM EDT | 25.00 | 97.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOL250117C00030000 | 2024-01-12 3:12PM EDT | 30.00 | 72.55 | 71.20 | 74.00 | 0.00 | - | 1 | 29 | 0.00% |
| TOL250117C00035000 | 2024-02-06 11:13AM EDT | 35.00 | 65.00 | 84.30 | 88.10 | 0.00 | - | 1 | 25 | 103.96% |
| TOL250117C00040000 | 2024-04-18 3:52PM EDT | 40.00 | 74.50 | 90.00 | 94.00 | 0.00 | - | 1 | 4 | 188.64% |
| TOL250117C00045000 | 2023-07-21 11:13AM EDT | 45.00 | 38.07 | 35.50 | 36.20 | 0.00 | - | 1 | 2 | 0.00% |
| TOL250117C00050000 | 2024-04-03 10:12AM EDT | 50.00 | 75.73 | 76.30 | 80.10 | 0.00 | - | 5 | 23 | 130.51% |
| TOL250117C00055000 | 2024-03-07 12:32PM EDT | 55.00 | 68.00 | 70.70 | 74.00 | 0.00 | - | 1 | 23 | 113.71% |
| TOL250117C00060000 | 2024-05-21 10:54AM EDT | 60.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOL250117C00065000 | 2024-04-09 1:59PM EDT | 65.00 | 62.06 | 61.70 | 65.70 | 0.00 | - | 4 | 163 | 101.31% |
| TOL250117C00070000 | 2024-04-05 12:45PM EDT | 70.00 | 58.52 | 55.10 | 58.80 | 0.00 | - | 10 | 127 | 84.00% |
| TOL250117C00075000 | 2024-05-22 2:33PM EDT | 75.00 | 47.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TOL250117C00080000 | 2024-05-17 9:41AM EDT | 80.00 | 54.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL250117C00085000 | 2024-05-23 9:52AM EDT | 85.00 | 39.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL250117C00090000 | 2024-05-22 1:18PM EDT | 90.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TOL250117C00095000 | 2024-05-20 10:14AM EDT | 95.00 | 41.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL250117C00100000 | 2024-05-23 3:31PM EDT | 100.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOL250117C00105000 | 2024-04-02 2:44PM EDT | 105.00 | 29.15 | 24.30 | 27.70 | 0.00 | - | 1 | 196 | 54.48% |
| TOL250117C00110000 | 2024-05-22 2:03PM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TOL250117C00115000 | 2024-05-23 11:18AM EDT | 115.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL250117C00120000 | 2024-05-23 9:44AM EDT | 120.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TOL250117C00125000 | 2024-05-22 2:21PM EDT | 125.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TOL250117C00130000 | 2024-05-23 9:44AM EDT | 130.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TOL250117C00135000 | 2024-05-23 3:07PM EDT | 135.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TOL250117C00140000 | 2024-05-23 1:16PM EDT | 140.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TOL250117C00145000 | 2024-05-23 9:48AM EDT | 145.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TOL250117C00150000 | 2024-05-23 3:17PM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TOL250117C00155000 | 2024-05-07 9:53AM EDT | 155.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TOL250117C00160000 | 2024-05-23 10:08AM EDT | 160.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TOL250117C00165000 | 2024-05-22 11:57AM EDT | 165.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TOL250117C00170000 | 2024-05-22 1:18PM EDT | 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TOL250117C00175000 | 2024-05-23 11:35AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TOL250117C00180000 | 2024-05-22 9:53AM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOL250117C00185000 | 2024-05-22 12:37PM EDT | 185.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TOL250117C00190000 | 2024-05-23 2:14PM EDT | 190.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL250117P00022500 | 2024-03-05 10:48AM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 89 | 268 | 86.72% |
| TOL250117P00025000 | 2024-05-13 11:28AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TOL250117P00030000 | 2023-12-07 2:50PM EDT | 30.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 1 | 19 | 81.64% |
| TOL250117P00035000 | 2024-05-22 3:10PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TOL250117P00040000 | 2024-05-23 1:47PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TOL250117P00045000 | 2024-04-02 9:31AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 283 | 25.00% |
| TOL250117P00050000 | 2024-05-22 9:53AM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TOL250117P00055000 | 2024-05-22 3:38PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TOL250117P00060000 | 2024-04-08 3:18PM EDT | 60.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 1 | 666 | 52.10% |
| TOL250117P00065000 | 2024-05-22 2:36PM EDT | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| TOL250117P00070000 | 2024-05-22 3:10PM EDT | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TOL250117P00075000 | 2024-05-22 2:34PM EDT | 75.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| TOL250117P00080000 | 2024-05-23 10:40AM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TOL250117P00085000 | 2024-05-23 1:18PM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TOL250117P00090000 | 2024-05-23 1:23PM EDT | 90.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TOL250117P00095000 | 2024-05-23 11:05AM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TOL250117P00100000 | 2024-05-23 2:14PM EDT | 100.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TOL250117P00105000 | 2024-05-23 1:19PM EDT | 105.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TOL250117P00110000 | 2024-05-22 2:11PM EDT | 110.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| TOL250117P00115000 | 2024-05-22 9:36AM EDT | 115.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TOL250117P00120000 | 2024-05-22 3:56PM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TOL250117P00125000 | 2024-05-22 9:38AM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TOL250117P00130000 | 2024-05-22 3:42PM EDT | 130.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TOL250117P00135000 | 2024-05-23 10:40AM EDT | 135.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL250117P00140000 | 2024-05-21 11:10AM EDT | 140.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL250117P00145000 | 2024-03-28 1:33PM EDT | 145.00 | 21.80 | 26.30 | 29.60 | 0.00 | - | 1 | 1 | 30.98% |
© 2024 Yahoo. All rights reserved.