TOL - Toll Brothers, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOL180420C000400002018-04-19 10:15AM EDT40.001.721.701.95-0.99-36.53%1554.49%
TOL180420C000405002018-04-13 11:45PM EDT40.503.101.852.250.00-1919112.89%
TOL180420C000410002018-04-19 10:04AM EDT41.000.700.901.05-2.20-75.86%124652.73%
TOL180420C000415002018-04-19 10:58AM EDT41.500.230.450.50-1.57-87.22%193632.13%
TOL180420C000420002018-04-19 3:35PM EDT42.000.200.200.30-1.25-86.21%27535.25%
TOL180420C000425002018-04-16 10:24AM EDT42.500.650.000.150.00-35135.35%
TOL180420C000430002018-04-18 3:31PM EDT43.000.610.000.050.00-1834432.81%
TOL180420C000435002018-04-19 10:58AM EDT43.500.010.000.05-0.36-97.30%2313141.41%
TOL180420C000440002018-04-18 11:40AM EDT44.000.220.000.050.00-1990449.61%
TOL180420C000445002018-04-17 11:29AM EDT44.500.110.000.050.00-2017950.00%
TOL180420C000450002018-04-19 10:15AM EDT45.000.020.050.05-0.06-75.00%13,77664.84%
TOL180420C000455002018-04-05 12:42PM EDT45.500.650.200.350.00-128112.50%
TOL180420C000460002018-04-13 12:08PM EDT46.000.050.000.050.00-51,44770.31%
TOL180420C000465002018-04-16 9:56AM EDT46.500.010.000.050.00-22176.56%
TOL180420C000470002018-04-05 9:54AM EDT47.000.250.100.200.00-10632117.97%
TOL180420C000475002018-03-29 3:30PM EDT47.500.100.050.15-0.30-75.00%22114.06%
TOL180420C000480002018-04-17 11:13AM EDT48.000.020.000.050.00-3030293.75%
TOL180420C000490002018-04-11 10:40AM EDT49.000.030.000.050.00-1150105.47%
TOL180420C000500002018-04-11 10:40AM EDT50.000.020.200.050.00-126154.69%
TOL180420C000510002018-04-17 10:01AM EDT51.000.030.000.050.00-10126.56%
TOL180420C000550002018-03-06 4:59PM EDT55.000.060.000.050.00-811165.63%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TOL180420P000370002018-03-13 4:55PM EDT37.000.160.050.250.00-2020121.09%
TOL180420P000375002018-04-04 4:35PM EDT37.500.250.050.150.00-22100.00%
TOL180420P000380002018-03-02 4:47PM EDT38.000.350.050.300.00-412104.88%
TOL180420P000390002018-04-17 9:46AM EDT39.000.030.000.050.00-1010551.56%
TOL180420P000395002018-04-12 12:35PM EDT39.500.110.050.150.00-82160.55%
TOL180420P000400002018-04-19 9:47AM EDT40.000.100.000.10-0.10-50.00%13850.00%
TOL180420P000405002018-04-19 11:09AM EDT40.500.190.000.10-0.06-24.00%332039.45%
TOL180420P000410002018-04-19 3:08PM EDT41.000.140.050.10-0.19-57.58%977427.93%
TOL180420P000415002018-04-19 2:58PM EDT41.500.300.200.25-0.02-6.25%1893627.54%
TOL180420P000420002018-04-17 10:54AM EDT42.000.100.350.500.00-213926.37%
TOL180420P000425002018-04-19 11:13AM EDT42.501.360.700.80+1.14+518.18%12740.00%
TOL180420P000430002018-04-19 2:45PM EDT43.001.451.101.30+1.10+314.29%451320.00%
TOL180420P000435002018-04-11 10:05AM EDT43.500.851.251.600.00-201490.00%
TOL180420P000440002018-04-19 9:47AM EDT44.002.202.102.25+1.42+182.05%103000.00%
TOL180420P000445002018-04-06 10:24AM EDT44.501.251.801.95+0.20+19.05%221750.00%
TOL180420P000450002018-04-19 2:52PM EDT45.003.372.803.50+1.64+94.80%222792.19%
TOL180420P000455002018-04-05 10:04AM EDT45.501.352.552.700.00-2420.00%
TOL180420P000460002018-04-05 3:38PM EDT46.001.953.003.300.00-324590.00%
TOL180420P000465002018-03-28 3:31PM EDT46.504.002.803.100.00-310.00%
TOL180420P000470002018-04-17 9:30AM EDT47.004.124.607.500.00-265196.88%
TOL180420P000480002018-03-16 2:00PM EDT48.003.623.904.800.00-3240.00%
TOL180420P000490002018-03-23 3:25PM EDT49.005.204.905.60+2.45+89.09%2200.00%