Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426C00100000 | 2024-04-23 3:50PM EDT | 100.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| TOL240426C00105000 | 2024-04-23 10:15AM EDT | 105.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TOL240426C00110000 | 2024-04-18 1:02PM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TOL240426C00111000 | 2024-04-22 2:32PM EDT | 111.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| TOL240426C00112000 | 2024-04-24 3:28PM EDT | 112.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TOL240426C00113000 | 2024-04-23 11:31AM EDT | 113.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 29 | 143 | 0.00% |
| TOL240426C00114000 | 2024-04-24 3:35PM EDT | 114.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| TOL240426C00115000 | 2024-04-23 12:48PM EDT | 115.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 35 | 217 | 0.00% |
| TOL240426C00116000 | 2024-04-24 3:10PM EDT | 116.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 6 | 342 | 0.00% |
| TOL240426C00117000 | 2024-04-24 3:38PM EDT | 117.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| TOL240426C00118000 | 2024-04-24 3:10PM EDT | 118.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 9 | 133 | 0.00% |
| TOL240426C00119000 | 2024-04-24 12:59PM EDT | 119.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 22 | 170 | 1.56% |
| TOL240426C00120000 | 2024-04-24 2:28PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 76 | 132 | 3.13% |
| TOL240426C00121000 | 2024-04-24 10:58AM EDT | 121.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 6.25% |
| TOL240426C00122000 | 2024-04-24 3:25PM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 12.50% |
| TOL240426C00123000 | 2024-04-24 3:13PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 48 | 12.50% |
| TOL240426C00124000 | 2024-04-24 9:39AM EDT | 124.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| TOL240426C00125000 | 2024-04-24 10:23AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| TOL240426C00126000 | 2024-04-19 12:00PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| TOL240426C00127000 | 2024-04-23 3:54PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| TOL240426C00128000 | 2024-04-16 3:33PM EDT | 128.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TOL240426C00129000 | 2024-04-23 2:31PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 25.00% |
| TOL240426C00130000 | 2024-04-16 3:48PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TOL240426C00131000 | 2024-04-23 3:45PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TOL240426C00132000 | 2024-04-10 9:59AM EDT | 132.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TOL240426C00133000 | 2024-04-01 1:22PM EDT | 133.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TOL240426C00134000 | 2024-04-05 10:11AM EDT | 134.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| TOL240426C00135000 | 2024-04-05 1:53PM EDT | 135.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| TOL240426C00137000 | 2024-03-25 10:56AM EDT | 137.00 | 1.35 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 100.78% |
| TOL240426C00139000 | 2024-03-28 2:39PM EDT | 139.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TOL240426C00140000 | 2024-03-26 1:37PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 50.00% |
| TOL240426C00141000 | 2024-04-08 10:05AM EDT | 141.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TOL240426C00145000 | 2024-03-21 10:58AM EDT | 145.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 127.34% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426P00090000 | 2024-04-09 12:45PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| TOL240426P00100000 | 2024-04-18 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TOL240426P00103000 | 2024-04-22 11:28AM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TOL240426P00105000 | 2024-04-22 1:31PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| TOL240426P00106000 | 2024-04-23 10:04AM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| TOL240426P00107000 | 2024-04-22 3:55PM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| TOL240426P00108000 | 2024-04-22 12:10PM EDT | 108.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 25.00% |
| TOL240426P00109000 | 2024-04-23 3:24PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 374 | 25.00% |
| TOL240426P00110000 | 2024-04-24 3:10PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| TOL240426P00111000 | 2024-04-23 2:25PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 111 | 927 | 25.00% |
| TOL240426P00112000 | 2024-04-24 3:10PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 91 | 25.00% |
| TOL240426P00113000 | 2024-04-23 1:26PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 12.50% |
| TOL240426P00114000 | 2024-04-24 2:31PM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 256 | 12.50% |
| TOL240426P00115000 | 2024-04-24 1:38PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 917 | 12.50% |
| TOL240426P00116000 | 2024-04-24 3:25PM EDT | 116.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 155 | 6.25% |
| TOL240426P00117000 | 2024-04-24 3:46PM EDT | 117.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 106 | 6.25% |
| TOL240426P00118000 | 2024-04-24 1:49PM EDT | 118.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 3.13% |
| TOL240426P00119000 | 2024-04-24 3:25PM EDT | 119.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| TOL240426P00120000 | 2024-04-24 10:51AM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| TOL240426P00121000 | 2024-04-15 11:00AM EDT | 121.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TOL240426P00122000 | 2024-04-18 2:44PM EDT | 122.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TOL240426P00123000 | 2024-04-05 10:55AM EDT | 123.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TOL240426P00124000 | 2024-04-08 11:37AM EDT | 124.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TOL240426P00125000 | 2024-04-22 3:58PM EDT | 125.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240426P00126000 | 2024-04-09 9:50AM EDT | 126.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240426P00127000 | 2024-04-09 3:19PM EDT | 127.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240426P00128000 | 2024-04-01 2:38PM EDT | 128.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TOL240426P00129000 | 2024-04-24 1:54PM EDT | 129.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TOL240426P00130000 | 2024-04-18 2:38PM EDT | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 34 | 1 | 0.00% |
| TOL240426P00131000 | 2024-04-01 10:06AM EDT | 131.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TOL240426P00132000 | 2024-04-02 11:20AM EDT | 132.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TOL240426P00133000 | 2024-04-09 2:27PM EDT | 133.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.