Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL260116C00035000 | 2024-06-18 12:56PM EDT | 35.00 | 84.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TOL260116C00040000 | 2024-05-29 3:53PM EDT | 40.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL260116C00045000 | 2023-11-13 3:49PM EDT | 45.00 | 41.23 | 53.00 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| TOL260116C00050000 | 2024-06-04 3:56PM EDT | 50.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TOL260116C00055000 | 2024-04-18 3:52PM EDT | 55.00 | 63.50 | 78.60 | 82.80 | 0.00 | - | 1 | 28 | 116.93% |
| TOL260116C00060000 | 2024-02-27 3:20PM EDT | 60.00 | 57.50 | 73.10 | 77.00 | 0.00 | - | 11 | 21 | 104.44% |
| TOL260116C00065000 | 2024-06-06 10:34AM EDT | 65.00 | 61.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOL260116C00070000 | 2024-06-04 2:26PM EDT | 70.00 | 54.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL260116C00075000 | 2024-05-23 11:35AM EDT | 75.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL260116C00080000 | 2024-06-11 12:03PM EDT | 80.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOL260116C00085000 | 2024-06-06 11:18AM EDT | 85.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TOL260116C00090000 | 2024-06-13 3:22PM EDT | 90.00 | 41.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOL260116C00095000 | 2024-06-07 9:37AM EDT | 95.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TOL260116C00100000 | 2024-06-18 3:14PM EDT | 100.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TOL260116C00105000 | 2024-06-18 1:52PM EDT | 105.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL260116C00110000 | 2024-05-22 12:52PM EDT | 110.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TOL260116C00115000 | 2024-06-17 3:07PM EDT | 115.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL260116C00120000 | 2024-06-20 3:35PM EDT | 120.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TOL260116C00125000 | 2024-06-20 10:43AM EDT | 125.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TOL260116C00130000 | 2024-06-20 3:40PM EDT | 130.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TOL260116C00135000 | 2024-05-15 2:51PM EDT | 135.00 | 27.33 | 15.60 | 17.00 | 0.00 | - | 2 | 11 | 41.16% |
| TOL260116C00140000 | 2024-06-20 10:50AM EDT | 140.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TOL260116C00145000 | 2024-06-13 3:24PM EDT | 145.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TOL260116C00150000 | 2024-06-06 1:45PM EDT | 150.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| TOL260116C00155000 | 2024-05-22 10:19AM EDT | 155.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOL260116C00160000 | 2024-06-07 9:32AM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOL260116C00165000 | 2024-05-07 9:30AM EDT | 165.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| TOL260116C00170000 | 2024-06-10 1:24PM EDT | 170.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOL260116C00175000 | 2024-04-24 10:34AM EDT | 175.00 | 7.60 | 6.80 | 8.90 | 0.00 | - | 1 | 46 | 41.66% |
| TOL260116C00180000 | 2024-06-18 10:29AM EDT | 180.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOL260116C00190000 | 2024-05-22 3:00PM EDT | 190.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TOL260116C00195000 | 2024-06-18 9:30AM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL260116P00035000 | 2024-04-17 3:47PM EDT | 35.00 | 0.93 | 0.10 | 1.55 | 0.00 | - | 1 | 32 | 56.64% |
| TOL260116P00040000 | 2024-06-10 9:30AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TOL260116P00045000 | 2024-04-11 1:36PM EDT | 45.00 | 1.08 | 0.35 | 2.00 | 0.00 | - | 2 | 9 | 55.90% |
| TOL260116P00050000 | 2024-05-17 1:02PM EDT | 50.00 | 1.05 | 0.45 | 2.45 | 0.00 | - | 1 | 11 | 53.26% |
| TOL260116P00055000 | 2024-06-18 11:02AM EDT | 55.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TOL260116P00060000 | 2024-05-28 10:44AM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TOL260116P00065000 | 2024-05-22 2:03PM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TOL260116P00070000 | 2024-05-21 3:56PM EDT | 70.00 | 2.53 | 2.65 | 3.20 | 0.00 | - | 1 | 133 | 38.14% |
| TOL260116P00075000 | 2024-06-13 1:13PM EDT | 75.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TOL260116P00080000 | 2024-06-13 3:50PM EDT | 80.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TOL260116P00085000 | 2024-06-18 10:21AM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TOL260116P00090000 | 2024-06-10 1:26PM EDT | 90.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TOL260116P00095000 | 2024-05-21 12:04PM EDT | 95.00 | 6.50 | 7.60 | 8.20 | 0.00 | - | 10 | 21 | 31.64% |
| TOL260116P00100000 | 2024-05-28 1:46PM EDT | 100.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TOL260116P00105000 | 2024-05-15 2:40PM EDT | 105.00 | 8.37 | 10.20 | 10.80 | 0.00 | - | 3 | 11 | 28.35% |
| TOL260116P00110000 | 2024-06-07 12:06PM EDT | 110.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TOL260116P00115000 | 2024-06-07 12:05PM EDT | 115.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| TOL260116P00120000 | 2024-06-12 9:34AM EDT | 120.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TOL260116P00125000 | 2024-06-20 10:55AM EDT | 125.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TOL260116P00130000 | 2024-06-18 2:58PM EDT | 130.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TOL260116P00135000 | 2024-06-18 2:55PM EDT | 135.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TOL260116P00150000 | 2024-06-18 2:31PM EDT | 150.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TOL260116P00160000 | 2024-06-04 1:49PM EDT | 160.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.