NYSE - Delayed Quote • USD
Toll Brothers, Inc. (TOL)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:07 PM EDT
| 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 | 17.00 | 20.40 | 0.00 | 0.00% | 30 | 30 | 50.00% |
| TOL240426C00105000 | 4/23/2024 2:15 PM | 105 | 12.24 | 11.70 | 16.00 | 0.00 | 0.00% | 2 | 3 | 97.85% |
| TOL240426C00110000 | 4/18/2024 5:02 PM | 110 | 5.20 | 6.80 | 10.90 | 0.00 | 0.00% | 3 | 4 | 66.60% |
| TOL240426C00111000 | 4/22/2024 6:32 PM | 111 | 4.19 | 5.60 | 9.90 | 0.00 | 0.00% | 3 | 45 | 152.34% |
| TOL240426C00112000 | 4/24/2024 7:28 PM | 112 | 6.70 | 4.60 | 8.80 | 0.45 | 7.20% | 1 | 66 | 138.38% |
| TOL240426C00113000 | 4/23/2024 3:31 PM | 113 | 5.45 | 5.50 | 7.60 | 0.00 | 0.00% | 29 | 143 | 82.81% |
| TOL240426C00114000 | 4/24/2024 7:35 PM | 114 | 4.60 | 4.20 | 6.60 | -0.90 | -16.36% | 1 | 362 | 67.97% |
| TOL240426C00115000 | 4/23/2024 4:48 PM | 115 | 4.22 | 3.80 | 5.30 | 0.00 | 0.00% | 35 | 217 | 64.55% |
| TOL240426C00116000 | 4/24/2024 7:10 PM | 116 | 2.81 | 2.95 | 4.50 | -1.19 | -29.75% | 6 | 343 | 60.74% |
| TOL240426C00117000 | 4/24/2024 7:29 PM | 117 | 2.14 | 2.25 | 2.45 | -1.16 | -35.15% | 2 | 45 | 41.50% |
| TOL240426C00118000 | 4/24/2024 7:10 PM | 118 | 1.41 | 1.60 | 1.75 | -0.89 | -38.70% | 9 | 132 | 39.26% |
| TOL240426C00119000 | 4/24/2024 4:59 PM | 119 | 0.79 | 1.05 | 1.25 | -0.97 | -55.11% | 22 | 172 | 39.75% |
| TOL240426C00120000 | 4/24/2024 6:28 PM | 120 | 0.50 | 0.65 | 0.85 | -0.99 | -66.44% | 76 | 164 | 39.89% |
| TOL240426C00121000 | 4/24/2024 2:58 PM | 121 | 0.45 | 0.35 | 0.50 | -0.50 | -52.63% | 7 | 22 | 38.14% |
| TOL240426C00122000 | 4/24/2024 7:25 PM | 122 | 0.20 | 0.20 | 0.30 | -0.25 | -55.56% | 24 | 33 | 38.18% |
| TOL240426C00123000 | 4/24/2024 7:13 PM | 123 | 0.10 | 0.10 | 0.20 | -0.18 | -64.29% | 16 | 48 | 40.04% |
| TOL240426C00124000 | 4/24/2024 1:39 PM | 124 | 0.53 | 0.05 | 0.15 | 0.33 | 165.00% | 1 | 28 | 42.97% |
| TOL240426C00125000 | 4/24/2024 2:23 PM | 125 | 0.10 | 0.00 | 0.35 | -0.03 | -23.08% | 4 | 34 | 50.59% |
| TOL240426C00126000 | 4/19/2024 4:00 PM | 126 | 0.03 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 9 | 76.76% |
| TOL240426C00127000 | 4/23/2024 7:54 PM | 127 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 16 | 48.44% |
| TOL240426C00128000 | 4/16/2024 7:33 PM | 128 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 52.93% |
| TOL240426C00129000 | 4/23/2024 6:31 PM | 129 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 44 | 51.56% |
| TOL240426C00130000 | 4/16/2024 7:48 PM | 130 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 16 | 61.72% |
| TOL240426C00131000 | 4/23/2024 7:45 PM | 131 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 59.77% |
| TOL240426C00132000 | 4/10/2024 1:59 PM | 132 | 0.47 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 64.06% |
| TOL240426C00133000 | 4/1/2024 5:22 PM | 133 | 2.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 67.97% |
| TOL240426C00134000 | 4/5/2024 2:11 PM | 134 | 1.15 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 4 | 87.89% |
| TOL240426C00135000 | 4/5/2024 5:53 PM | 135 | 0.99 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 6 | 92.19% |
| TOL240426C00137000 | 3/25/2024 2:56 PM | 137 | 1.35 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 100.78% |
| TOL240426C00139000 | 3/28/2024 6:39 PM | 139 | 1.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 109.38% |
| TOL240426C00140000 | 3/26/2024 5:37 PM | 140 | 0.85 | 0.00 | 0.20 | 0.00 | 0.00% | 110 | 110 | 113.28% |
| TOL240426C00141000 | 4/8/2024 2:05 PM | 141 | 0.24 | 0.00 | 0.20 | 0.00 | 0.00% | - | 5 | 117.19% |
| TOL240426C00145000 | 3/21/2024 2:58 PM | 145 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 0 | 127.34% |
| 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 | 151.56% |
| TOL240426P00100000 | 4/18/2024 2:13 PM | 100 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 11 | 120.31% |
| TOL240426P00103000 | 4/22/2024 3:28 PM | 103 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 83.59% |
| TOL240426P00105000 | 4/22/2024 5:31 PM | 105 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 10 | 73.44% |
| TOL240426P00106000 | 4/23/2024 2:04 PM | 106 | 0.03 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 12 | 130.86% |
| TOL240426P00107000 | 4/22/2024 7:55 PM | 107 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 24 | 63.28% |
| TOL240426P00108000 | 4/22/2024 4:10 PM | 108 | 0.37 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 43 | 64.84% |
| TOL240426P00109000 | 4/23/2024 7:24 PM | 109 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 13 | 374 | 59.38% |
| TOL240426P00110000 | 4/24/2024 7:10 PM | 110 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 100 | 53.91% |
| TOL240426P00111000 | 4/23/2024 6:25 PM | 111 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 111 | 927 | 52.34% |
| TOL240426P00112000 | 4/24/2024 7:10 PM | 112 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 48 | 103 | 54.00% |
| TOL240426P00113000 | 4/23/2024 5:26 PM | 113 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 157 | 47.56% |
| TOL240426P00114000 | 4/24/2024 6:31 PM | 114 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 50 | 272 | 44.34% |
| TOL240426P00115000 | 4/24/2024 5:38 PM | 115 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 15 | 913 | 42.38% |
| TOL240426P00116000 | 4/24/2024 7:25 PM | 116 | 0.45 | 0.30 | 0.45 | 0.05 | 12.50% | 8 | 154 | 40.63% |
| TOL240426P00117000 | 4/24/2024 7:46 PM | 117 | 0.70 | 0.50 | 0.65 | 0.13 | 22.81% | 24 | 106 | 38.23% |
| TOL240426P00118000 | 4/24/2024 3:19 PM | 118 | 1.10 | 0.80 | 1.00 | 0.00 | 0.00% | 7 | 30 | 37.79% |
| TOL240426P00119000 | 4/24/2024 7:25 PM | 119 | 1.50 | 1.25 | 1.45 | 0.27 | 21.95% | 4 | 39 | 36.87% |
| TOL240426P00120000 | 4/24/2024 2:51 PM | 120 | 2.10 | 1.90 | 2.05 | 0.37 | 21.39% | 10 | 38 | 36.82% |
| TOL240426P00121000 | 4/15/2024 3:00 PM | 121 | 4.60 | 1.55 | 3.80 | 0.00 | 0.00% | 2 | 9 | 70.12% |
| TOL240426P00122000 | 4/18/2024 6:44 PM | 122 | 8.80 | 3.30 | 5.40 | 0.00 | 0.00% | 1 | 23 | 65.82% |
| TOL240426P00123000 | 4/5/2024 2:55 PM | 123 | 3.30 | 2.95 | 4.60 | 0.00 | 0.00% | 1 | 10 | 45.31% |
| TOL240426P00124000 | 4/8/2024 3:37 PM | 124 | 3.40 | 3.90 | 6.80 | 0.00 | 0.00% | 2 | 3 | 98.73% |
| TOL240426P00125000 | 4/22/2024 7:58 PM | 125 | 11.49 | 4.30 | 6.60 | 0.00 | 0.00% | 1 | 0 | 58.50% |
| TOL240426P00126000 | 4/9/2024 1:50 PM | 126 | 4.60 | 6.10 | 9.10 | 0.00 | 0.00% | 1 | 0 | 64.84% |
| TOL240426P00127000 | 4/9/2024 7:19 PM | 127 | 5.10 | 6.30 | 10.20 | 0.00 | 0.00% | 1 | 0 | 137.65% |
| TOL240426P00128000 | 4/1/2024 6:38 PM | 128 | 4.00 | 7.40 | 9.70 | 0.00 | 0.00% | 6 | 0 | 82.91% |
| TOL240426P00129000 | 4/24/2024 5:54 PM | 129 | 10.85 | 8.40 | 11.00 | -0.64 | -5.57% | 1 | 1 | 105.08% |
| TOL240426P00130000 | 4/18/2024 6:38 PM | 130 | 16.30 | 9.10 | 13.80 | 0.00 | 0.00% | 34 | 1 | 75.39% |
| TOL240426P00131000 | 4/1/2024 2:06 PM | 131 | 4.90 | 10.00 | 14.60 | 0.00 | 0.00% | - | 0 | 183.06% |
| TOL240426P00132000 | 4/2/2024 3:20 PM | 132 | 9.55 | 11.10 | 14.90 | 0.00 | 0.00% | 35 | 0 | 164.16% |
| TOL240426P00133000 | 4/9/2024 6:27 PM | 133 | 9.20 | 13.00 | 16.80 | 0.00 | 0.00% | 1 | 0 | 124.22% |
Related Tickers
LEN Lennar Corporation
154.12
-1.01%
PHM PulteGroup, Inc.
112.26
-0.44%
KBH KB Home
64.79
-1.25%
DHI D.R. Horton, Inc.
146.12
-1.29%
DFH Dream Finders Homes, Inc.
35.54
-2.52%
NVR NVR, Inc.
7,798.28
-0.47%
BZH Beazer Homes USA, Inc.
27.21
-2.40%
HOV Hovnanian Enterprises, Inc.
148.71
-1.02%
MTH Meritage Homes Corporation
154.69
-2.21%
IBP Installed Building Products, Inc.
235.25
-1.15%