NYSE - Nasdaq Real Time Price USD

Toll Brothers, Inc. (TOL)

119.52 +5.71 (+5.02%)
At close: April 23 at 4:00 PM EDT
120.50 +0.98 (+0.82%)
Pre-Market: 8:47 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TOL240426C00100000 4/23/2024 7:50 PM 100 19.10 0.00 0.00 0.00 0.00% 30 30 0.00%
TOL240426C00105000 4/23/2024 2:15 PM 105 12.24 0.00 0.00 0.00 0.00% 2 3 0.00%
TOL240426C00110000 4/18/2024 5:02 PM 110 5.20 0.00 0.00 0.00 0.00% 3 4 0.00%
TOL240426C00111000 4/22/2024 6:32 PM 111 4.19 0.00 0.00 0.00 0.00% 3 45 0.00%
TOL240426C00112000 4/23/2024 3:31 PM 112 6.25 0.00 0.00 0.00 0.00% 2 66 0.00%
TOL240426C00113000 4/23/2024 3:31 PM 113 5.45 0.00 0.00 0.00 0.00% 29 143 0.00%
TOL240426C00114000 4/23/2024 7:34 PM 114 5.50 0.00 0.00 0.00 0.00% 20 362 0.00%
TOL240426C00115000 4/23/2024 4:48 PM 115 4.22 0.00 0.00 0.00 0.00% 35 217 0.00%
TOL240426C00116000 4/23/2024 7:44 PM 116 4.00 0.00 0.00 0.00 0.00% 22 343 0.00%
TOL240426C00117000 4/23/2024 7:39 PM 117 3.30 0.00 0.00 0.00 0.00% 59 45 0.00%
TOL240426C00118000 4/23/2024 7:03 PM 118 2.30 0.00 0.00 0.00 0.00% 87 132 0.00%
TOL240426C00119000 4/23/2024 7:06 PM 119 1.76 0.00 0.00 0.00 0.00% 155 172 0.00%
TOL240426C00120000 4/23/2024 7:55 PM 120 1.49 0.00 0.00 0.00 0.00% 51 164 1.56%
TOL240426C00121000 4/23/2024 7:37 PM 121 0.95 0.00 0.00 0.00 0.00% 11 22 3.13%
TOL240426C00122000 4/23/2024 4:55 PM 122 0.45 0.00 0.00 0.00 0.00% 7 33 6.25%
TOL240426C00123000 4/23/2024 6:06 PM 123 0.28 0.00 0.00 0.00 0.00% 27 48 6.25%
TOL240426C00124000 4/23/2024 6:20 PM 124 0.20 0.00 0.00 0.00 0.00% 16 28 12.50%
TOL240426C00125000 4/23/2024 7:54 PM 125 0.13 0.00 0.00 0.00 0.00% 4 34 12.50%
TOL240426C00126000 4/19/2024 4:00 PM 126 0.03 0.00 0.00 0.00 0.00% 1 9 12.50%
TOL240426C00127000 4/23/2024 7:54 PM 127 0.05 0.00 0.00 0.00 0.00% 1 16 12.50%
TOL240426C00128000 4/16/2024 7:33 PM 128 0.20 0.00 0.00 0.00 0.00% 1 4 25.00%
TOL240426C00129000 4/23/2024 6:31 PM 129 0.05 0.00 0.00 0.00 0.00% 10 44 25.00%
TOL240426C00130000 4/16/2024 7:48 PM 130 0.11 0.00 0.00 0.00 0.00% 2 16 25.00%
TOL240426C00131000 4/23/2024 7:45 PM 131 0.04 0.00 0.00 0.00 0.00% 1 3 25.00%
TOL240426C00132000 4/10/2024 1:59 PM 132 0.47 0.00 0.00 0.00 0.00% 1 1 25.00%
TOL240426C00133000 4/1/2024 5:22 PM 133 2.10 0.00 0.00 0.00 0.00% 1 1 25.00%
TOL240426C00134000 4/5/2024 2:11 PM 134 1.15 0.00 0.00 0.00 0.00% 3 4 25.00%
TOL240426C00135000 4/5/2024 5:53 PM 135 0.99 0.00 0.00 0.00 0.00% 3 6 25.00%
TOL240426C00137000 3/25/2024 2:56 PM 137 1.35 0.00 0.00 0.00 0.00% 1 2 25.00%
TOL240426C00139000 3/28/2024 6:39 PM 139 1.25 0.00 0.00 0.00 0.00% 1 1 50.00%
TOL240426C00140000 3/26/2024 5:37 PM 140 0.85 0.00 0.00 0.00 0.00% 110 110 50.00%
TOL240426C00141000 4/8/2024 2:05 PM 141 0.24 0.00 0.00 0.00 0.00% - 5 50.00%
TOL240426C00145000 3/21/2024 2:58 PM 145 0.55 0.00 0.15 0.00 0.00% 3 0 100.78%

Puts

In The Money

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 0.00 0.00 0.00% - 6 50.00%
TOL240426P00100000 4/18/2024 2:13 PM 100 0.05 0.00 0.00 0.00 0.00% 1 11 50.00%
TOL240426P00103000 4/22/2024 3:28 PM 103 0.08 0.00 0.00 0.00 0.00% 1 2 50.00%
TOL240426P00105000 4/22/2024 5:31 PM 105 0.10 0.00 0.00 0.00 0.00% 5 10 25.00%
TOL240426P00106000 4/23/2024 2:04 PM 106 0.03 0.00 0.00 0.00 0.00% 1 12 25.00%
TOL240426P00107000 4/22/2024 7:55 PM 107 0.15 0.00 0.00 0.00 0.00% 8 24 25.00%
TOL240426P00108000 4/22/2024 4:10 PM 108 0.37 0.00 0.00 0.00 0.00% 6 43 25.00%
TOL240426P00109000 4/23/2024 7:24 PM 109 0.05 0.00 0.00 0.00 0.00% 13 374 25.00%
TOL240426P00110000 4/23/2024 3:09 PM 110 0.10 0.00 0.00 0.00 0.00% 15 100 25.00%
TOL240426P00111000 4/23/2024 6:25 PM 111 0.06 0.00 0.00 0.00 0.00% 111 927 25.00%
TOL240426P00112000 4/23/2024 5:13 PM 112 0.15 0.00 0.00 0.00 0.00% 11 103 12.50%
TOL240426P00113000 4/23/2024 5:26 PM 113 0.20 0.00 0.00 0.00 0.00% 2 157 12.50%
TOL240426P00114000 4/23/2024 5:26 PM 114 0.30 0.00 0.00 0.00 0.00% 47 272 12.50%
TOL240426P00115000 4/23/2024 7:02 PM 115 0.30 0.00 0.00 0.00 0.00% 5 913 12.50%
TOL240426P00116000 4/23/2024 7:57 PM 116 0.40 0.00 0.00 0.00 0.00% 28 154 6.25%
TOL240426P00117000 4/23/2024 7:54 PM 117 0.57 0.00 0.00 0.00 0.00% 23 106 6.25%
TOL240426P00118000 4/23/2024 7:50 PM 118 1.10 0.00 0.00 0.00 0.00% 10 30 3.13%
TOL240426P00119000 4/23/2024 7:57 PM 119 1.23 0.00 0.00 0.00 0.00% 10 39 1.56%
TOL240426P00120000 4/23/2024 7:57 PM 120 1.73 0.00 0.00 0.00 0.00% 10 38 0.00%
TOL240426P00121000 4/15/2024 3:00 PM 121 4.60 0.00 0.00 0.00 0.00% 2 9 0.00%
TOL240426P00122000 4/18/2024 6:44 PM 122 8.80 0.00 0.00 0.00 0.00% 1 23 0.00%
TOL240426P00123000 4/5/2024 2:55 PM 123 3.30 0.00 0.00 0.00 0.00% 1 10 0.00%
TOL240426P00124000 4/8/2024 3:37 PM 124 3.40 0.00 0.00 0.00 0.00% 2 3 0.00%
TOL240426P00125000 4/22/2024 7:58 PM 125 11.49 0.00 0.00 0.00 0.00% 1 0 0.00%
TOL240426P00126000 4/9/2024 1:50 PM 126 4.60 0.00 0.00 0.00 0.00% 1 0 0.00%
TOL240426P00127000 4/9/2024 7:19 PM 127 5.10 0.00 0.00 0.00 0.00% 1 0 0.00%
TOL240426P00128000 4/1/2024 6:38 PM 128 4.00 0.00 0.00 0.00 0.00% 6 0 0.00%
TOL240426P00129000 4/23/2024 2:21 PM 129 11.49 0.00 0.00 0.00 0.00% 1 1 0.00%
TOL240426P00130000 4/18/2024 6:38 PM 130 16.30 0.00 0.00 0.00 0.00% 34 1 0.00%
TOL240426P00131000 4/1/2024 2:06 PM 131 4.90 0.00 0.00 0.00 0.00% - 0 0.00%
TOL240426P00132000 4/2/2024 3:20 PM 132 9.55 0.00 0.00 0.00 0.00% 35 0 0.00%
TOL240426P00133000 4/9/2024 6:27 PM 133 9.20 0.00 0.00 0.00 0.00% 1 0 0.00%

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%
 
DFH Dream Finders Homes, Inc.
36.46
+6.80%
 
NVR NVR, Inc.
7,835.11
+0.36%
 
BZH Beazer Homes USA, Inc.
27.88
+4.85%
 
HOV Hovnanian Enterprises, Inc.
150.25
+8.19%
 
MTH Meritage Homes Corporation
158.19
+4.02%
 
IBP Installed Building Products, Inc.
237.99
+6.52%