NYSE - Delayed Quote USD

Toll Brothers, Inc. (TOL)

113.81 +1.60 (+1.43%)
At close: April 22 at 4:00 PM EDT
114.76 +0.95 (+0.83%)
Pre-Market: 7:06 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 4/18/2024 4:30 PM 100 15.31 0.00 0.00 0.00 0.00% 1 1 0.00%
TOL240426C00105000 4/3/2024 3:27 PM 105 20.32 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 4/22/2024 3:56 PM 112 2.25 0.00 0.00 0.00 0.00% 5 66 0.00%
TOL240426C00113000 4/22/2024 4:50 PM 113 2.06 0.00 0.00 0.00 0.00% 136 162 0.00%
TOL240426C00114000 4/22/2024 7:14 PM 114 2.00 0.00 0.00 0.00 0.00% 215 357 0.78%
TOL240426C00115000 4/22/2024 7:05 PM 115 1.47 0.00 0.00 0.00 0.00% 195 213 3.13%
TOL240426C00116000 4/22/2024 7:22 PM 116 0.98 0.00 0.00 0.00 0.00% 26 342 6.25%
TOL240426C00117000 4/22/2024 6:08 PM 117 0.75 0.00 0.00 0.00 0.00% 18 24 6.25%
TOL240426C00118000 4/22/2024 7:38 PM 118 0.43 0.00 0.00 0.00 0.00% 144 125 6.25%
TOL240426C00119000 4/22/2024 3:18 PM 119 0.15 0.00 0.00 0.00 0.00% 1 84 12.50%
TOL240426C00120000 4/22/2024 6:06 PM 120 0.20 0.00 0.00 0.00 0.00% 9 122 12.50%
TOL240426C00121000 4/22/2024 5:36 PM 121 0.10 0.00 0.00 0.00 0.00% 12 23 12.50%
TOL240426C00122000 4/22/2024 7:48 PM 122 0.10 0.00 0.00 0.00 0.00% 2 27 12.50%
TOL240426C00123000 4/22/2024 6:26 PM 123 0.05 0.00 0.00 0.00 0.00% 27 54 12.50%
TOL240426C00124000 4/17/2024 5:58 PM 124 0.21 0.00 0.00 0.00 0.00% 2 22 25.00%
TOL240426C00125000 4/22/2024 3:30 PM 125 0.03 0.00 0.00 0.00 0.00% 1 31 25.00%
TOL240426C00126000 4/19/2024 4:00 PM 126 0.03 0.00 0.00 0.00 0.00% 1 9 25.00%
TOL240426C00127000 4/16/2024 6:32 PM 127 0.22 0.00 0.00 0.00 0.00% 1 17 25.00%
TOL240426C00128000 4/16/2024 7:33 PM 128 0.20 0.00 0.00 0.00 0.00% 1 4 25.00%
TOL240426C00129000 4/17/2024 2:43 PM 129 0.22 0.00 0.00 0.00 0.00% 24 46 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 4/3/2024 5:38 PM 131 2.00 0.00 0.00 0.00 0.00% 2 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 50.00%
TOL240426C00137000 3/25/2024 2:56 PM 137 1.35 0.00 0.00 0.00 0.00% 1 2 50.00%
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 0 106.25%

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 25.00%
TOL240426P00103000 4/22/2024 3:28 PM 103 0.08 0.00 0.00 0.00 0.00% 1 2 25.00%
TOL240426P00105000 4/22/2024 5:31 PM 105 0.10 0.00 0.00 0.00 0.00% 5 10 25.00%
TOL240426P00106000 4/19/2024 7:52 PM 106 0.41 0.00 0.00 0.00 0.00% 6 12 12.50%
TOL240426P00107000 4/22/2024 7:55 PM 107 0.15 0.00 0.00 0.00 0.00% 8 24 12.50%
TOL240426P00108000 4/22/2024 4:10 PM 108 0.37 0.00 0.00 0.00 0.00% 6 43 12.50%
TOL240426P00109000 4/22/2024 1:48 PM 109 0.65 0.00 0.00 0.00 0.00% 4 364 12.50%
TOL240426P00110000 4/22/2024 7:22 PM 110 0.50 0.00 0.00 0.00 0.00% 16 102 6.25%
TOL240426P00111000 4/22/2024 5:41 PM 111 0.87 0.00 0.00 0.00 0.00% 14 848 6.25%
TOL240426P00112000 4/22/2024 7:22 PM 112 0.98 0.00 0.00 0.00 0.00% 67 106 3.13%
TOL240426P00113000 4/22/2024 6:11 PM 113 1.30 0.00 0.00 0.00 0.00% 127 155 1.56%
TOL240426P00114000 4/22/2024 7:30 PM 114 1.75 0.00 0.00 0.00 0.00% 135 230 0.00%
TOL240426P00115000 4/22/2024 6:00 PM 115 2.40 0.00 0.00 0.00 0.00% 33 918 0.00%
TOL240426P00116000 4/19/2024 5:27 PM 116 4.25 0.00 0.00 0.00 0.00% 9 159 0.00%
TOL240426P00117000 4/22/2024 5:53 PM 117 3.65 0.00 0.00 0.00 0.00% 4 103 0.00%
TOL240426P00118000 4/18/2024 4:56 PM 118 4.46 0.00 0.00 0.00 0.00% 9 26 0.00%
TOL240426P00119000 4/18/2024 1:59 PM 119 4.17 0.00 0.00 0.00 0.00% 2 33 0.00%
TOL240426P00120000 4/22/2024 5:30 PM 120 6.56 0.00 0.00 0.00 0.00% 2 35 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 5 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 4/17/2024 3:20 PM 129 15.65 0.00 0.00 0.00 0.00% 1 0 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
151.57
+0.92%
 
PHM PulteGroup, Inc.
107.83
+2.28%
 
KBH KB Home
62.69
+2.72%
 
DHI D.R. Horton, Inc.
143.07
+0.62%
 
BZH Beazer Homes USA, Inc.
26.59
+1.06%
 
DFH Dream Finders Homes, Inc.
34.14
+1.04%
 
NVR NVR, Inc.
7,806.79
+1.58%
 
HOV Hovnanian Enterprises, Inc.
138.88
+6.62%
 
IBP Installed Building Products, Inc.
223.43
+0.94%
 
MTH Meritage Homes Corporation
152.07
+1.09%