NYSE - Nasdaq Real Time Price • USD
Toll Brothers, Inc. (TOL)
As of 10:16 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426C00100000 | 4/18/2024 4:30 PM | 100 | 15.31 | 15.60 | 16.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TOL240426C00105000 | 4/3/2024 3:27 PM | 105 | 20.32 | 9.00 | 13.00 | 0.00 | 0.00% | 2 | 3 | 93.36% |
| TOL240426C00110000 | 4/18/2024 5:02 PM | 110 | 5.20 | 4.40 | 7.20 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| TOL240426C00111000 | 4/22/2024 6:32 PM | 111 | 4.19 | 4.20 | 5.80 | 0.00 | 0.00% | 3 | 45 | 0.00% |
| TOL240426C00112000 | 4/22/2024 3:56 PM | 112 | 2.25 | 4.20 | 4.60 | 0.00 | 0.00% | 5 | 66 | 0.00% |
| TOL240426C00113000 | 4/22/2024 4:50 PM | 113 | 2.06 | 3.40 | 3.80 | 0.00 | 0.00% | 136 | 162 | 0.00% |
| TOL240426C00114000 | 4/22/2024 7:14 PM | 114 | 2.00 | 2.70 | 2.95 | 0.00 | 0.00% | 215 | 357 | 0.00% |
| TOL240426C00115000 | 4/23/2024 1:55 PM | 115 | 2.08 | 2.10 | 2.30 | 0.61 | 41.50% | 4 | 213 | 0.00% |
| TOL240426C00116000 | 4/23/2024 2:01 PM | 116 | 1.56 | 1.45 | 1.70 | 0.58 | 55.77% | 5 | 342 | 18.51% |
| TOL240426C00117000 | 4/23/2024 1:57 PM | 117 | 1.05 | 1.05 | 1.30 | 0.30 | 40.00% | 10 | 24 | 23.34% |
| TOL240426C00118000 | 4/22/2024 7:38 PM | 118 | 0.43 | 0.70 | 0.90 | 0.00 | 0.00% | 144 | 125 | 24.76% |
| TOL240426C00119000 | 4/22/2024 3:18 PM | 119 | 0.15 | 0.45 | 0.65 | 0.00 | 0.00% | 1 | 84 | 26.95% |
| TOL240426C00120000 | 4/23/2024 1:58 PM | 120 | 0.35 | 0.25 | 0.80 | 0.15 | 75.00% | 2 | 122 | 37.18% |
| TOL240426C00121000 | 4/22/2024 5:36 PM | 121 | 0.10 | 0.15 | 1.35 | 0.00 | 0.00% | 12 | 23 | 56.69% |
| TOL240426C00122000 | 4/22/2024 7:48 PM | 122 | 0.10 | 0.05 | 1.55 | 0.00 | 0.00% | 2 | 27 | 67.92% |
| TOL240426C00123000 | 4/22/2024 6:26 PM | 123 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 54 | 29.49% |
| TOL240426C00124000 | 4/17/2024 5:58 PM | 124 | 0.21 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 22 | 33.40% |
| TOL240426C00125000 | 4/22/2024 3:30 PM | 125 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 31 | 37.11% |
| TOL240426C00126000 | 4/19/2024 4:00 PM | 126 | 0.03 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 9 | 78.96% |
| TOL240426C00127000 | 4/16/2024 6:32 PM | 127 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 17 | 39.06% |
| TOL240426C00128000 | 4/16/2024 7:33 PM | 128 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 42.19% |
| TOL240426C00129000 | 4/17/2024 2:43 PM | 129 | 0.22 | 0.00 | 2.15 | 0.00 | 0.00% | 24 | 46 | 93.99% |
| TOL240426C00130000 | 4/16/2024 7:48 PM | 130 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 16 | 48.44% |
| TOL240426C00131000 | 4/3/2024 5:38 PM | 131 | 2.00 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3 | 57.81% |
| TOL240426C00132000 | 4/10/2024 1:59 PM | 132 | 0.47 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 60.94% |
| TOL240426C00133000 | 4/1/2024 5:22 PM | 133 | 2.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 112.40% |
| TOL240426C00134000 | 4/5/2024 2:11 PM | 134 | 1.15 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 4 | 116.80% |
| TOL240426C00135000 | 4/5/2024 5:53 PM | 135 | 0.99 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 6 | 70.31% |
| TOL240426C00137000 | 3/25/2024 2:56 PM | 137 | 1.35 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 129.44% |
| TOL240426C00139000 | 3/28/2024 6:39 PM | 139 | 1.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 82.03% |
| TOL240426C00140000 | 3/26/2024 5:37 PM | 140 | 0.85 | 0.00 | 0.20 | 0.00 | 0.00% | 110 | 110 | 84.96% |
| TOL240426C00141000 | 4/8/2024 2:05 PM | 141 | 0.24 | 0.00 | 2.15 | 0.00 | 0.00% | - | 5 | 145.31% |
| TOL240426C00145000 | 3/21/2024 2:58 PM | 145 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 0 | 94.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426P00090000 | 4/9/2024 4:45 PM | 90 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | - | 6 | 103.13% |
| TOL240426P00100000 | 4/18/2024 2:13 PM | 100 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 11 | 71.88% |
| TOL240426P00103000 | 4/22/2024 3:28 PM | 103 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 120.02% |
| TOL240426P00105000 | 4/22/2024 5:31 PM | 105 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 10 | 78.52% |
| TOL240426P00106000 | 4/19/2024 7:52 PM | 106 | 0.41 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 12 | 54.88% |
| TOL240426P00107000 | 4/22/2024 7:55 PM | 107 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 24 | 54.88% |
| TOL240426P00108000 | 4/22/2024 4:10 PM | 108 | 0.37 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 43 | 50.39% |
| TOL240426P00109000 | 4/22/2024 1:48 PM | 109 | 0.65 | 0.05 | 2.20 | 0.00 | 0.00% | 4 | 364 | 84.08% |
| TOL240426P00110000 | 4/23/2024 1:30 PM | 110 | 0.40 | 0.15 | 0.25 | -0.10 | -20.00% | 1 | 102 | 46.97% |
| TOL240426P00111000 | 4/22/2024 5:41 PM | 111 | 0.87 | 0.20 | 0.35 | 0.00 | 0.00% | 14 | 848 | 46.29% |
| TOL240426P00112000 | 4/22/2024 7:22 PM | 112 | 0.80 | 0.35 | 0.50 | -0.18 | -18.37% | 1 | 106 | 46.19% |
| TOL240426P00113000 | 4/22/2024 6:11 PM | 113 | 1.30 | 0.50 | 0.65 | 0.00 | 0.00% | 127 | 155 | 44.73% |
| TOL240426P00114000 | 4/22/2024 7:30 PM | 114 | 1.75 | 0.80 | 0.90 | 0.00 | 0.00% | 135 | 230 | 44.78% |
| TOL240426P00115000 | 4/22/2024 6:00 PM | 115 | 2.40 | 1.05 | 1.30 | 0.00 | 0.00% | 33 | 918 | 46.78% |
| TOL240426P00116000 | 4/19/2024 5:27 PM | 116 | 4.25 | 1.55 | 1.75 | 0.00 | 0.00% | 9 | 159 | 48.15% |
| TOL240426P00117000 | 4/22/2024 5:53 PM | 117 | 3.65 | 2.05 | 2.45 | 0.00 | 0.00% | 4 | 103 | 53.13% |
| TOL240426P00118000 | 4/18/2024 4:56 PM | 118 | 4.46 | 2.40 | 2.95 | 0.00 | 0.00% | 9 | 26 | 52.69% |
| TOL240426P00119000 | 4/18/2024 1:59 PM | 119 | 4.17 | 3.40 | 5.60 | 0.00 | 0.00% | 2 | 33 | 72.75% |
| TOL240426P00120000 | 4/22/2024 5:30 PM | 120 | 6.56 | 2.70 | 4.70 | 0.00 | 0.00% | 2 | 35 | 64.01% |
| TOL240426P00121000 | 4/15/2024 3:00 PM | 121 | 4.60 | 4.60 | 5.70 | 0.00 | 0.00% | 2 | 9 | 59.13% |
| TOL240426P00122000 | 4/18/2024 6:44 PM | 122 | 8.80 | 6.10 | 7.60 | 0.00 | 0.00% | 1 | 23 | 81.69% |
| TOL240426P00123000 | 4/5/2024 2:55 PM | 123 | 3.30 | 6.80 | 7.40 | 0.00 | 0.00% | 1 | 10 | 70.75% |
| TOL240426P00124000 | 4/8/2024 3:37 PM | 124 | 3.40 | 6.10 | 10.20 | 0.00 | 0.00% | 2 | 3 | 77.98% |
| TOL240426P00125000 | 4/22/2024 7:58 PM | 125 | 11.49 | 7.10 | 11.10 | 0.00 | 0.00% | 1 | 0 | 82.52% |
| TOL240426P00126000 | 4/9/2024 1:50 PM | 126 | 4.60 | 8.10 | 12.10 | 0.00 | 0.00% | 1 | 5 | 88.09% |
| TOL240426P00127000 | 4/9/2024 7:19 PM | 127 | 5.10 | 9.20 | 12.80 | 0.00 | 0.00% | 1 | 0 | 90.72% |
| TOL240426P00128000 | 4/1/2024 6:38 PM | 128 | 4.00 | 11.10 | 12.40 | 0.00 | 0.00% | 6 | 0 | 88.53% |
| TOL240426P00129000 | 4/17/2024 3:20 PM | 129 | 15.65 | 12.70 | 13.90 | 0.00 | 0.00% | 1 | 0 | 109.42% |
| TOL240426P00130000 | 4/18/2024 6:38 PM | 130 | 16.30 | 12.10 | 16.10 | 0.00 | 0.00% | 34 | 1 | 108.79% |
| TOL240426P00131000 | 4/1/2024 2:06 PM | 131 | 4.90 | 14.30 | 17.10 | 0.00 | 0.00% | - | 0 | 130.57% |
| TOL240426P00132000 | 4/2/2024 3:20 PM | 132 | 9.55 | 14.70 | 18.00 | 0.00 | 0.00% | 35 | 0 | 125.78% |
| TOL240426P00133000 | 4/9/2024 6:27 PM | 133 | 9.20 | 15.30 | 18.60 | 0.00 | 0.00% | 1 | 0 | 118.36% |
Related Tickers
LEN Lennar Corporation
155.08
+2.65%
PHM PulteGroup, Inc.
111.84
+3.72%
KBH KB Home
64.76
+3.31%
DHI D.R. Horton, Inc.
147.01
+2.75%
BZH Beazer Homes USA, Inc.
27.54
+3.57%
DFH Dream Finders Homes, Inc.
35.43
+3.78%
NVR NVR, Inc.
7,789.51
-0.22%
HOV Hovnanian Enterprises, Inc.
145.00
+4.41%
IBP Installed Building Products, Inc.
230.00
+2.94%
MTH Meritage Homes Corporation
156.76
+3.08%