NYSE - Nasdaq Real Time Price • USD
Toll Brothers, Inc. (TOL)
At close: 4:00 PM EDT
After hours: 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426C00100000 | 4/23/2024 2:38 PM | 100 | 19.10 | 17.50 | 21.90 | 3.79 | 24.76% | 30 | 1 | 97.27% |
| TOL240426C00105000 | 4/23/2024 2:15 PM | 105 | 12.24 | 12.70 | 15.60 | -8.08 | -39.76% | 2 | 3 | 119.14% |
| TOL240426C00110000 | 4/18/2024 5:02 PM | 110 | 5.20 | 8.10 | 10.90 | 0.00 | 0.00% | 3 | 4 | 97.71% |
| TOL240426C00111000 | 4/22/2024 6:32 PM | 111 | 4.19 | 7.50 | 10.20 | 0.00 | 0.00% | 3 | 45 | 55.86% |
| TOL240426C00112000 | 4/23/2024 3:31 PM | 112 | 6.25 | 7.30 | 9.40 | 4.00 | 177.78% | 2 | 66 | 68.70% |
| TOL240426C00113000 | 4/23/2024 3:31 PM | 113 | 5.45 | 5.10 | 8.70 | 3.39 | 164.56% | 29 | 162 | 97.78% |
| TOL240426C00114000 | 4/23/2024 7:34 PM | 114 | 5.50 | 4.60 | 7.40 | 3.50 | 175.00% | 20 | 357 | 83.25% |
| TOL240426C00115000 | 4/23/2024 4:48 PM | 115 | 4.22 | 4.60 | 6.80 | 2.75 | 187.07% | 35 | 213 | 59.13% |
| TOL240426C00116000 | 4/23/2024 7:44 PM | 116 | 4.00 | 3.80 | 5.90 | 3.02 | 308.16% | 22 | 342 | 55.66% |
| TOL240426C00117000 | 4/23/2024 7:39 PM | 117 | 3.30 | 2.95 | 3.80 | 2.55 | 340.00% | 59 | 24 | 47.12% |
| TOL240426C00118000 | 4/23/2024 7:03 PM | 118 | 2.30 | 2.40 | 2.60 | 1.87 | 434.88% | 87 | 125 | 34.99% |
| TOL240426C00119000 | 4/23/2024 7:06 PM | 119 | 1.76 | 1.80 | 2.00 | 1.61 | 1,073.33% | 155 | 84 | 34.67% |
| TOL240426C00120000 | 4/23/2024 7:55 PM | 120 | 1.49 | 1.30 | 1.50 | 1.29 | 645.00% | 51 | 122 | 34.57% |
| TOL240426C00121000 | 4/23/2024 7:37 PM | 121 | 0.95 | 0.85 | 1.05 | 0.85 | 850.00% | 11 | 23 | 33.59% |
| TOL240426C00122000 | 4/23/2024 4:55 PM | 122 | 0.45 | 0.55 | 0.70 | 0.35 | 350.00% | 7 | 27 | 32.76% |
| TOL240426C00123000 | 4/23/2024 6:06 PM | 123 | 0.28 | 0.35 | 1.25 | 0.23 | 460.00% | 27 | 54 | 52.00% |
| TOL240426C00124000 | 4/23/2024 6:20 PM | 124 | 0.20 | 0.20 | 0.30 | -0.01 | -4.76% | 16 | 22 | 32.72% |
| TOL240426C00125000 | 4/23/2024 7:54 PM | 125 | 0.13 | 0.10 | 0.20 | 0.10 | 333.33% | 4 | 31 | 33.30% |
| TOL240426C00126000 | 4/19/2024 4:00 PM | 126 | 0.03 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 9 | 34.96% |
| TOL240426C00127000 | 4/23/2024 7:54 PM | 127 | 0.05 | 0.00 | 0.30 | -0.17 | -77.27% | 1 | 17 | 46.29% |
| TOL240426C00128000 | 4/16/2024 7:33 PM | 128 | 0.20 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 4 | 62.01% |
| TOL240426C00129000 | 4/23/2024 6:31 PM | 129 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 10 | 46 | 37.70% |
| TOL240426C00130000 | 4/16/2024 7:48 PM | 130 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 16 | 50.00% |
| TOL240426C00131000 | 4/23/2024 7:45 PM | 131 | 0.04 | 0.00 | 0.80 | -1.96 | -98.00% | 1 | 3 | 67.29% |
| TOL240426C00132000 | 4/10/2024 1:59 PM | 132 | 0.47 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 82.57% |
| TOL240426C00133000 | 4/1/2024 5:22 PM | 133 | 2.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 86.82% |
| TOL240426C00134000 | 4/5/2024 2:11 PM | 134 | 1.15 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 4 | 90.04% |
| TOL240426C00135000 | 4/5/2024 5:53 PM | 135 | 0.99 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 6 | 95.07% |
| TOL240426C00137000 | 3/25/2024 2:56 PM | 137 | 1.35 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 103.03% |
| TOL240426C00139000 | 3/28/2024 6:39 PM | 139 | 1.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 110.69% |
| TOL240426C00140000 | 3/26/2024 5:37 PM | 140 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | 110 | 110 | 114.45% |
| TOL240426C00141000 | 4/8/2024 2:05 PM | 141 | 0.24 | 0.00 | 1.35 | 0.00 | 0.00% | - | 5 | 118.16% |
| TOL240426C00145000 | 3/21/2024 2:58 PM | 145 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 0 | 87.50% |
| 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 | 109.38% |
| TOL240426P00100000 | 4/18/2024 2:13 PM | 100 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 11 | 78.91% |
| TOL240426P00103000 | 4/22/2024 3:28 PM | 103 | 0.08 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 2 | 112.89% |
| TOL240426P00105000 | 4/22/2024 5:31 PM | 105 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 10 | 88.09% |
| TOL240426P00106000 | 4/19/2024 7:52 PM | 106 | 0.03 | 0.00 | 0.10 | -0.38 | -92.68% | 1 | 12 | 56.25% |
| TOL240426P00107000 | 4/22/2024 7:55 PM | 107 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 24 | 52.34% |
| TOL240426P00108000 | 4/22/2024 4:10 PM | 108 | 0.37 | 0.00 | 1.30 | 0.00 | 0.00% | 6 | 43 | 85.35% |
| TOL240426P00109000 | 4/23/2024 7:24 PM | 109 | 0.05 | 0.00 | 1.30 | -0.60 | -92.31% | 13 | 364 | 79.79% |
| TOL240426P00110000 | 4/23/2024 3:09 PM | 110 | 0.10 | 0.00 | 1.35 | -0.40 | -80.00% | 15 | 102 | 75.10% |
| TOL240426P00111000 | 4/23/2024 6:25 PM | 111 | 0.06 | 0.00 | 0.10 | -0.81 | -93.10% | 111 | 848 | 42.29% |
| TOL240426P00112000 | 4/23/2024 5:13 PM | 112 | 0.15 | 0.00 | 0.15 | -0.83 | -84.69% | 11 | 106 | 41.60% |
| TOL240426P00113000 | 4/23/2024 5:26 PM | 113 | 0.20 | 0.05 | 0.15 | -1.10 | -84.62% | 2 | 155 | 37.11% |
| TOL240426P00114000 | 4/23/2024 5:26 PM | 114 | 0.30 | 0.10 | 0.20 | -1.45 | -82.86% | 47 | 230 | 35.06% |
| TOL240426P00115000 | 4/23/2024 7:02 PM | 115 | 0.30 | 0.20 | 0.30 | -2.10 | -87.50% | 5 | 918 | 34.18% |
| TOL240426P00116000 | 4/23/2024 7:57 PM | 116 | 0.40 | 0.35 | 0.50 | -3.85 | -90.59% | 28 | 159 | 34.86% |
| TOL240426P00117000 | 4/23/2024 7:54 PM | 117 | 0.57 | 0.55 | 0.70 | -3.08 | -84.38% | 23 | 103 | 33.74% |
| TOL240426P00118000 | 4/23/2024 7:50 PM | 118 | 1.10 | 0.80 | 1.00 | -3.36 | -75.34% | 10 | 26 | 33.25% |
| TOL240426P00119000 | 4/23/2024 7:57 PM | 119 | 1.23 | 1.20 | 1.40 | -2.94 | -70.50% | 10 | 33 | 33.06% |
| TOL240426P00120000 | 4/23/2024 7:57 PM | 120 | 1.73 | 1.65 | 1.85 | -4.83 | -73.63% | 10 | 35 | 31.98% |
| TOL240426P00121000 | 4/15/2024 3:00 PM | 121 | 4.60 | 2.25 | 2.45 | 0.00 | 0.00% | 2 | 9 | 31.91% |
| TOL240426P00122000 | 4/18/2024 6:44 PM | 122 | 8.80 | 2.90 | 3.20 | 0.00 | 0.00% | 1 | 23 | 33.25% |
| TOL240426P00123000 | 4/5/2024 2:55 PM | 123 | 3.30 | 2.35 | 4.00 | 0.00 | 0.00% | 1 | 10 | 34.18% |
| TOL240426P00124000 | 4/8/2024 3:37 PM | 124 | 3.40 | 4.50 | 4.90 | 0.00 | 0.00% | 2 | 3 | 36.62% |
| TOL240426P00125000 | 4/22/2024 7:58 PM | 125 | 11.49 | 5.30 | 6.20 | 0.00 | 0.00% | 1 | 0 | 50.68% |
| TOL240426P00126000 | 4/9/2024 1:50 PM | 126 | 4.60 | 6.30 | 7.10 | 0.00 | 0.00% | 1 | 5 | 52.98% |
| TOL240426P00127000 | 4/9/2024 7:19 PM | 127 | 5.10 | 6.00 | 8.60 | 0.00 | 0.00% | 1 | 0 | 72.41% |
| TOL240426P00128000 | 4/1/2024 6:38 PM | 128 | 4.00 | 6.90 | 10.40 | 0.00 | 0.00% | 6 | 0 | 98.19% |
| TOL240426P00129000 | 4/23/2024 2:21 PM | 129 | 11.49 | 8.20 | 10.90 | -4.16 | -26.58% | 1 | 0 | 91.06% |
| TOL240426P00130000 | 4/18/2024 6:38 PM | 130 | 16.30 | 9.80 | 11.40 | 0.00 | 0.00% | 34 | 1 | 81.79% |
| TOL240426P00131000 | 4/1/2024 2:06 PM | 131 | 4.90 | 10.00 | 12.40 | 0.00 | 0.00% | - | 0 | 86.47% |
| TOL240426P00132000 | 4/2/2024 3:20 PM | 132 | 9.55 | 11.10 | 14.30 | 0.00 | 0.00% | 35 | 0 | 61.82% |
| TOL240426P00133000 | 4/9/2024 6:27 PM | 133 | 9.20 | 12.00 | 15.50 | 0.00 | 0.00% | 1 | 0 | 68.46% |
Related Tickers
LEN Lennar Corporation
155.70
+3.06%
PHM PulteGroup, Inc.
112.76
+4.57%
KBH KB Home
65.61
+4.66%
DHI D.R. Horton, Inc.
148.03
+3.47%
BZH Beazer Homes USA, Inc.
27.88
+4.85%
DFH Dream Finders Homes, Inc.
36.46
+6.80%
NVR NVR, Inc.
7,835.11
+0.36%
HOV Hovnanian Enterprises, Inc.
150.25
+8.19%
IBP Installed Building Products, Inc.
237.99
+6.52%
MTH Meritage Homes Corporation
158.19
+4.02%