Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240510C00100000 | 2024-05-07 9:51AM EDT | 100.00 | 28.30 | 26.40 | 27.50 | 0.00 | - | 20 | 20 | 299.22% |
| TOL240510C00102000 | 2024-04-18 1:29PM EDT | 102.00 | 12.50 | 24.20 | 26.20 | 0.00 | - | - | 1 | 230.08% |
| TOL240510C00105000 | 2024-05-03 12:42PM EDT | 105.00 | 20.30 | 21.70 | 22.10 | 0.00 | - | 1 | 0 | 178.91% |
| TOL240510C00108000 | 2024-04-23 1:55PM EDT | 108.00 | 11.40 | 18.70 | 19.10 | 0.00 | - | - | 0 | 156.25% |
| TOL240510C00109000 | 2024-04-22 11:22AM EDT | 109.00 | 5.80 | 17.00 | 18.10 | 0.00 | - | - | 1 | 148.44% |
| TOL240510C00110000 | 2024-05-03 12:52PM EDT | 110.00 | 14.54 | 16.00 | 17.10 | 0.00 | - | 4 | 3 | 141.02% |
| TOL240510C00111000 | 2024-04-25 2:34PM EDT | 111.00 | 8.17 | 14.90 | 17.30 | 0.00 | - | - | 20 | 133.59% |
| TOL240510C00112000 | 2024-05-01 10:12AM EDT | 112.00 | 7.37 | 14.50 | 15.10 | 0.00 | - | 5 | 25 | 125.78% |
| TOL240510C00113000 | 2024-05-01 10:12AM EDT | 113.00 | 6.52 | 12.70 | 14.10 | 0.00 | - | 5 | 6 | 118.36% |
| TOL240510C00114000 | 2024-04-22 10:41AM EDT | 114.00 | 3.10 | 12.10 | 14.00 | 0.00 | - | 4 | 5 | 96.09% |
| TOL240510C00115000 | 2024-05-10 12:00PM EDT | 115.00 | 12.00 | 11.70 | 12.10 | +1.77 | +17.30% | 10 | 36 | 103.52% |
| TOL240510C00116000 | 2024-04-22 2:48PM EDT | 116.00 | 2.68 | 10.30 | 11.10 | 0.00 | - | 3 | 0 | 95.70% |
| TOL240510C00117000 | 2024-05-10 9:32AM EDT | 117.00 | 9.29 | 9.20 | 10.10 | -0.76 | -7.56% | 10 | 19 | 88.28% |
| TOL240510C00118000 | 2024-05-06 11:36AM EDT | 118.00 | 8.95 | 8.30 | 9.90 | -0.27 | -2.93% | 10 | 24 | 80.66% |
| TOL240510C00119000 | 2024-05-10 11:28AM EDT | 119.00 | 7.95 | 7.70 | 8.10 | +0.95 | +13.57% | 1 | 22 | 73.05% |
| TOL240510C00120000 | 2024-05-09 12:08PM EDT | 120.00 | 5.78 | 6.80 | 7.10 | 0.00 | - | 3 | 33 | 65.23% |
| TOL240510C00121000 | 2024-05-08 9:33AM EDT | 121.00 | 4.60 | 5.70 | 6.10 | 0.00 | - | 3 | 20 | 57.62% |
| TOL240510C00122000 | 2024-05-10 1:00PM EDT | 122.00 | 5.20 | 4.60 | 5.10 | +1.30 | +33.33% | 23 | 58 | 49.61% |
| TOL240510C00123000 | 2024-05-09 1:02PM EDT | 123.00 | 3.87 | 3.70 | 4.10 | +0.92 | +31.19% | 1 | 44 | 41.60% |
| TOL240510C00124000 | 2024-05-10 11:43AM EDT | 124.00 | 3.30 | 2.60 | 3.10 | +1.35 | +69.23% | 6 | 15 | 33.40% |
| TOL240510C00125000 | 2024-05-10 1:09PM EDT | 125.00 | 2.00 | 1.50 | 2.00 | +0.36 | +21.95% | 11 | 87 | 0.00% |
| TOL240510C00126000 | 2024-05-10 12:24PM EDT | 126.00 | 1.20 | 0.80 | 1.10 | +0.45 | +60.00% | 11 | 57 | 15.33% |
| TOL240510C00127000 | 2024-05-10 9:53AM EDT | 127.00 | 0.40 | 0.15 | 0.30 | -0.15 | -27.27% | 44 | 101 | 11.04% |
| TOL240510C00128000 | 2024-05-10 9:55AM EDT | 128.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 107 | 167 | 12.60% |
| TOL240510C00129000 | 2024-05-10 11:11AM EDT | 129.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 105 | 143 | 20.90% |
| TOL240510C00130000 | 2024-05-10 1:23PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 13 | 204 | 33.79% |
| TOL240510C00131000 | 2024-05-09 3:12PM EDT | 131.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 20 | 78.81% |
| TOL240510C00132000 | 2024-05-07 10:44AM EDT | 132.00 | 0.31 | 0.00 | 1.25 | 0.00 | - | 1 | 21 | 85.45% |
| TOL240510C00133000 | 2024-05-07 1:33PM EDT | 133.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 5 | 118.65% |
| TOL240510C00134000 | 2024-05-06 1:49PM EDT | 134.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 129.20% |
| TOL240510C00135000 | 2024-05-06 1:00PM EDT | 135.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 12 | 55.47% |
| TOL240510C00139000 | 2024-05-03 11:17AM EDT | 139.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 176.76% |
| TOL240510C00141000 | 2024-04-01 3:39PM EDT | 141.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 167.97% |
| TOL240510C00145000 | 2024-04-24 2:41PM EDT | 145.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 227.05% |
| TOL240510C00150000 | 2024-04-02 9:30AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240510P00100000 | 2024-05-07 2:12PM EDT | 100.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 361.91% |
| TOL240510P00105000 | 2024-05-07 12:09PM EDT | 105.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 2 | 20 | 265.23% |
| TOL240510P00106000 | 2024-04-22 3:43PM EDT | 106.00 | 0.87 | 0.00 | 2.10 | 0.00 | - | 2 | 6 | 293.95% |
| TOL240510P00107000 | 2024-05-08 11:13AM EDT | 107.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 5 | 15 | 282.62% |
| TOL240510P00108000 | 2024-05-06 10:14AM EDT | 108.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 10 | 65 | 234.57% |
| TOL240510P00109000 | 2024-05-08 3:35PM EDT | 109.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 260.35% |
| TOL240510P00110000 | 2024-04-30 12:37PM EDT | 110.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 45 | 214.26% |
| TOL240510P00111000 | 2024-05-06 1:57PM EDT | 111.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 122.66% |
| TOL240510P00112000 | 2024-05-06 1:57PM EDT | 112.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 2 | 34 | 200.20% |
| TOL240510P00113000 | 2024-05-02 10:03AM EDT | 113.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 5 | 16 | 183.79% |
| TOL240510P00114000 | 2024-05-06 9:31AM EDT | 114.00 | 0.31 | 0.00 | 1.25 | 0.00 | - | 5 | 18 | 173.44% |
| TOL240510P00115000 | 2024-05-07 9:30AM EDT | 115.00 | 0.29 | 0.00 | 0.30 | +0.04 | +16.00% | 10 | 174 | 115.04% |
| TOL240510P00116000 | 2024-05-06 10:18AM EDT | 116.00 | 2.10 | 0.00 | 2.05 | +2.03 | +2,900.00% | 5 | 35 | 180.27% |
| TOL240510P00117000 | 2024-05-07 2:12PM EDT | 117.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 71 | 98.83% |
| TOL240510P00118000 | 2024-05-08 11:03AM EDT | 118.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 121 | 133.98% |
| TOL240510P00119000 | 2024-05-07 2:49PM EDT | 119.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 24 | 147.27% |
| TOL240510P00120000 | 2024-05-09 2:14PM EDT | 120.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 7 | 146 | 135.45% |
| TOL240510P00121000 | 2024-05-07 9:59AM EDT | 121.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 54 | 61 | 123.54% |
| TOL240510P00122000 | 2024-05-09 2:39PM EDT | 122.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 125 | 131 | 44.53% |
| TOL240510P00123000 | 2024-05-10 9:34AM EDT | 123.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 12 | 31 | 48.05% |
| TOL240510P00124000 | 2024-05-10 12:58PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 53 | 92 | 29.49% |
| TOL240510P00125000 | 2024-05-10 9:49AM EDT | 125.00 | 0.07 | 0.00 | 0.10 | -0.28 | -80.00% | 13 | 58 | 25.98% |
| TOL240510P00126000 | 2024-05-10 1:00PM EDT | 126.00 | 0.03 | 0.00 | 0.10 | -0.99 | -97.06% | 134 | 136 | 16.21% |
| TOL240510P00127000 | 2024-05-10 11:02AM EDT | 127.00 | 0.30 | 0.25 | 0.40 | -1.26 | -80.77% | 128 | 142 | 15.33% |
| TOL240510P00128000 | 2024-05-09 10:43AM EDT | 128.00 | 1.05 | 1.00 | 1.25 | -1.47 | -58.33% | 1 | 57 | 24.02% |
| TOL240510P00129000 | 2024-05-07 2:50PM EDT | 129.00 | 2.45 | 1.90 | 2.35 | 0.00 | - | 3 | 10 | 40.43% |
| TOL240510P00130000 | 2024-05-09 12:24PM EDT | 130.00 | 4.10 | 2.90 | 3.30 | 0.00 | - | 10 | 5 | 48.24% |
| TOL240510P00131000 | 2024-04-04 2:33PM EDT | 131.00 | 9.60 | 6.60 | 7.80 | 0.00 | - | 4 | 0 | 183.98% |
| TOL240510P00133000 | 2024-05-03 9:54AM EDT | 133.00 | 5.30 | 6.00 | 6.30 | 0.00 | - | 7 | 3 | 63.67% |
| TOL240510P00135000 | 2024-05-03 1:54PM EDT | 135.00 | 10.40 | 7.90 | 8.40 | 0.00 | - | 3 | 1 | 78.71% |
| TOL240510P00143000 | 2024-05-09 3:02PM EDT | 143.00 | 16.60 | 15.90 | 16.80 | 0.00 | - | 1 | 0 | 156.64% |
© 2024 Yahoo. All rights reserved.