NYSE - Nasdaq Real Time Price • USD
Toll Brothers, Inc. (TOL)
At close: 4:00 PM EDT
After hours: 6:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240419C00065000 | 3/12/2024 6:06 PM | 65 | 56.34 | 53.50 | 57.20 | 0.00 | 0.00% | 1 | 0 | 1,413.77% |
| TOL240419C00070000 | 3/8/2024 7:33 PM | 70 | 50.52 | 54.20 | 57.30 | 0.00 | 0.00% | 4 | 0 | 1,659.18% |
| TOL240419C00075000 | 3/15/2024 3:09 PM | 75 | 45.22 | 44.30 | 46.70 | 0.00 | 0.00% | 6 | 0 | 1,162.89% |
| TOL240419C00080000 | 3/19/2024 5:12 PM | 80 | 41.70 | 32.20 | 34.20 | 0.00 | 0.00% | 1 | 1 | 481.84% |
| TOL240419C00085000 | 2/22/2024 8:48 PM | 85 | 26.10 | 40.00 | 43.40 | 0.00 | 0.00% | 1 | 1 | 1,287.40% |
| TOL240419C00090000 | 4/8/2024 3:47 PM | 90 | 34.90 | 20.00 | 24.00 | 0.00 | 0.00% | 1 | 2 | 417.38% |
| TOL240419C00095000 | 4/1/2024 1:30 PM | 95 | 34.69 | 15.00 | 19.50 | 0.00 | 0.00% | 5 | 8 | 145.31% |
| TOL240419C00100000 | 4/16/2024 2:30 PM | 100 | 12.50 | 9.60 | 14.00 | -1.50 | -10.71% | 5 | 38 | 272.56% |
| TOL240419C00105000 | 4/9/2024 3:00 PM | 105 | 18.10 | 5.00 | 9.30 | 0.00 | 0.00% | 2 | 129 | 214.94% |
| TOL240419C00109000 | 4/19/2024 7:31 PM | 109 | 2.45 | 1.00 | 5.00 | -2.15 | -46.74% | 11 | 28 | 135.84% |
| TOL240419C00110000 | 4/19/2024 6:06 PM | 110 | 1.50 | 0.90 | 4.20 | -2.23 | -59.79% | 2 | 204 | 127.83% |
| TOL240419C00111000 | 4/18/2024 7:42 PM | 111 | 2.65 | 0.20 | 2.45 | 0.00 | 0.00% | 1 | 3 | 76.37% |
| TOL240419C00112000 | 4/19/2024 7:59 PM | 112 | 0.05 | 0.10 | 1.25 | -2.50 | -98.04% | 14 | 29 | 48.78% |
| TOL240419C00113000 | 4/19/2024 4:41 PM | 113 | 0.10 | 0.00 | 1.35 | -1.35 | -93.10% | 20 | 26 | 72.95% |
| TOL240419C00114000 | 4/18/2024 5:52 PM | 114 | 0.06 | 0.00 | 0.05 | -0.59 | -90.77% | 5 | 39 | 21.88% |
| TOL240419C00115000 | 4/19/2024 6:01 PM | 115 | 0.06 | 0.00 | 1.35 | -0.24 | -80.00% | 114 | 349 | 72.66% |
| TOL240419C00116000 | 4/19/2024 4:18 PM | 116 | 0.01 | 0.00 | 0.40 | -0.18 | -94.74% | 44 | 106 | 54.88% |
| TOL240419C00117000 | 4/18/2024 7:03 PM | 117 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 76 | 160 | 54.10% |
| TOL240419C00118000 | 4/19/2024 7:55 PM | 118 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 3 | 207 | 54.30% |
| TOL240419C00119000 | 4/19/2024 7:55 PM | 119 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 63 | 54.69% |
| TOL240419C00120000 | 4/19/2024 4:27 PM | 120 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 6 | 484 | 61.72% |
| TOL240419C00121000 | 4/19/2024 7:02 PM | 121 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 1 | 146 | 67.97% |
| TOL240419C00122000 | 4/18/2024 2:55 PM | 122 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 87 | 74.22% |
| TOL240419C00123000 | 4/19/2024 7:32 PM | 123 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 4 | 68 | 80.47% |
| TOL240419C00124000 | 4/18/2024 5:02 PM | 124 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 5 | 102 | 85.94% |
| TOL240419C00125000 | 4/19/2024 4:44 PM | 125 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 18 | 580 | 92.19% |
| TOL240419C00126000 | 4/17/2024 3:25 PM | 126 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 97 | 344 | 98.44% |
| TOL240419C00127000 | 4/15/2024 5:08 PM | 127 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 73 | 103.13% |
| TOL240419C00128000 | 4/17/2024 2:22 PM | 128 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 110 | 109.38% |
| TOL240419C00129000 | 4/15/2024 2:39 PM | 129 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 28 | 114.84% |
| TOL240419C00130000 | 4/17/2024 1:48 PM | 130 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 245 | 120.31% |
| TOL240419C00131000 | 4/17/2024 4:27 PM | 131 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 83 | 125.78% |
| TOL240419C00132000 | 4/10/2024 7:50 PM | 132 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 45 | 87 | 131.25% |
| TOL240419C00133000 | 4/16/2024 7:14 PM | 133 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 71 | 135.94% |
| TOL240419C00134000 | 4/8/2024 1:53 PM | 134 | 0.54 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 219.92% |
| TOL240419C00135000 | 4/18/2024 3:58 PM | 135 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 856 | 146.88% |
| TOL240419C00137000 | 4/17/2024 2:01 PM | 137 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 5 | 156.25% |
| TOL240419C00138000 | 4/8/2024 2:01 PM | 138 | 0.20 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 3 | 236.33% |
| TOL240419C00139000 | 4/18/2024 2:11 PM | 139 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 253.91% |
| TOL240419C00140000 | 4/9/2024 2:15 PM | 140 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 65 | 171.88% |
| TOL240419C00145000 | 3/28/2024 7:57 PM | 145 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8 | 50.00% |
| TOL240419C00150000 | 4/11/2024 5:29 PM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 217.19% |
| TOL240419C00155000 | 3/25/2024 7:16 PM | 155 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 349.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240419P00050000 | 3/15/2024 3:14 PM | 50 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 1,013.28% |
| TOL240419P00065000 | 3/8/2024 2:30 PM | 65 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 454.69% |
| TOL240419P00075000 | 2/21/2024 6:00 PM | 75 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 0 | 345.31% |
| TOL240419P00080000 | 3/14/2024 5:53 PM | 80 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 17 | 257.81% |
| TOL240419P00085000 | 3/13/2024 1:39 PM | 85 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 91 | 215.63% |
| TOL240419P00090000 | 4/4/2024 7:50 PM | 90 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 20 | 250.39% |
| TOL240419P00095000 | 4/11/2024 6:36 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 781 | 136.72% |
| TOL240419P00100000 | 4/17/2024 7:51 PM | 100 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 200 | 109.38% |
| TOL240419P00105000 | 4/18/2024 6:40 PM | 105 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 234 | 61.72% |
| TOL240419P00106000 | 4/17/2024 1:50 PM | 106 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 20 | 119.73% |
| TOL240419P00107000 | 4/17/2024 2:36 PM | 107 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 93 | 63.48% |
| TOL240419P00108000 | 4/17/2024 5:40 PM | 108 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 15 | 93.85% |
| TOL240419P00109000 | 4/16/2024 7:57 PM | 109 | 0.08 | 0.00 | 1.35 | -0.37 | -82.22% | 1 | 3 | 80.27% |
| TOL240419P00110000 | 4/19/2024 2:42 PM | 110 | 0.04 | 0.00 | 1.15 | -0.11 | -73.33% | 20 | 618 | 60.94% |
| TOL240419P00111000 | 4/19/2024 4:32 PM | 111 | 0.05 | 0.00 | 0.65 | -0.15 | -75.00% | 20 | 72 | 49.61% |
| TOL240419P00112000 | 4/19/2024 7:53 PM | 112 | 0.30 | 0.00 | 0.40 | -0.10 | -25.00% | 34 | 65 | 21.29% |
| TOL240419P00113000 | 4/19/2024 7:49 PM | 113 | 1.75 | 0.35 | 1.60 | 0.85 | 94.44% | 416 | 498 | 49.41% |
| TOL240419P00114000 | 4/19/2024 7:23 PM | 114 | 2.07 | 1.35 | 2.45 | 1.47 | 245.00% | 1,037 | 75 | 58.20% |
| TOL240419P00115000 | 4/19/2024 7:51 PM | 115 | 3.30 | 2.30 | 3.10 | 1.41 | 74.60% | 276 | 1,095 | 52.05% |
| TOL240419P00116000 | 4/19/2024 5:03 PM | 116 | 3.55 | 3.20 | 5.60 | 1.35 | 61.36% | 9 | 186 | 81.64% |
| TOL240419P00117000 | 4/19/2024 7:59 PM | 117 | 4.90 | 2.90 | 7.00 | 1.30 | 36.11% | 5 | 91 | 60.74% |
| TOL240419P00118000 | 4/18/2024 4:10 PM | 118 | 6.60 | 3.70 | 8.00 | 3.48 | 111.54% | 12 | 229 | 56.25% |
| TOL240419P00119000 | 4/19/2024 1:53 PM | 119 | 7.04 | 6.40 | 8.90 | 1.45 | 25.94% | 2 | 182 | 130.96% |
| TOL240419P00120000 | 4/19/2024 7:55 PM | 120 | 9.05 | 5.70 | 9.90 | 2.24 | 32.89% | 40 | 727 | 54.69% |
| TOL240419P00121000 | 4/18/2024 3:47 PM | 121 | 5.56 | 6.70 | 11.00 | 0.00 | 0.00% | 4 | 28 | 78.13% |
| TOL240419P00122000 | 4/18/2024 6:02 PM | 122 | 8.70 | 7.80 | 12.00 | 0.00 | 0.00% | 1 | 18 | 94.92% |
| TOL240419P00123000 | 4/16/2024 3:03 PM | 123 | 8.75 | 8.90 | 13.00 | 0.00 | 0.00% | 5 | 0 | 110.16% |
| TOL240419P00124000 | 4/18/2024 6:38 PM | 124 | 10.30 | 10.00 | 14.50 | 0.00 | 0.00% | 42 | 50 | 151.17% |
| TOL240419P00125000 | 4/19/2024 7:17 PM | 125 | 13.60 | 12.60 | 15.00 | 3.89 | 40.06% | 14 | 54 | 202.54% |
| TOL240419P00126000 | 4/17/2024 5:59 PM | 126 | 12.50 | 11.50 | 16.40 | 0.00 | 0.00% | 77 | 0 | 132.23% |
| TOL240419P00127000 | 4/17/2024 7:09 PM | 127 | 13.50 | 12.50 | 17.30 | 0.00 | 0.00% | 6 | 0 | 130.08% |
| TOL240419P00128000 | 4/17/2024 7:09 PM | 128 | 14.50 | 13.50 | 16.00 | 0.00 | 0.00% | 11 | 0 | 154.30% |
| TOL240419P00129000 | 4/10/2024 2:06 PM | 129 | 9.60 | 14.50 | 19.00 | 0.00 | 0.00% | 3 | 0 | 315.92% |
| TOL240419P00130000 | 4/17/2024 5:52 PM | 130 | 16.80 | 15.50 | 18.90 | 0.00 | 0.00% | 29 | 12 | 255.86% |
| TOL240419P00131000 | 4/12/2024 6:23 PM | 131 | 11.40 | 16.50 | 21.00 | 0.00 | 0.00% | 1 | 0 | 335.74% |
| TOL240419P00132000 | 4/17/2024 5:52 PM | 132 | 18.30 | 17.80 | 22.00 | 0.00 | 0.00% | 40 | 10 | 162.11% |
| TOL240419P00133000 | 4/2/2024 3:17 PM | 133 | 10.12 | 18.50 | 23.00 | 0.00 | 0.00% | 40 | 0 | 354.88% |
Related Tickers
LEN Lennar Corporation
150.19
-1.51%
PHM PulteGroup, Inc.
105.43
-0.50%
KBH KB Home
61.03
+1.03%
DHI D.R. Horton, Inc.
142.19
-2.53%
DFH Dream Finders Homes, Inc.
33.79
-1.17%
NVR NVR, Inc.
7,685.00
-0.22%
IBP Installed Building Products, Inc.
221.34
-1.45%
BZH Beazer Homes USA, Inc.
26.31
+2.02%
MTH Meritage Homes Corporation
150.43
+0.23%
HOV Hovnanian Enterprises, Inc.
130.26
+0.95%