NYSE - Delayed Quote • USD
Toll Brothers, Inc. (TOL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426C00100000 | 4/23/2024 7:50 PM | 100 | 19.10 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| TOL240426C00105000 | 4/23/2024 2:15 PM | 105 | 12.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TOL240426C00110000 | 4/18/2024 5:02 PM | 110 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TOL240426C00111000 | 4/22/2024 6:32 PM | 111 | 4.19 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TOL240426C00112000 | 4/25/2024 2:28 PM | 112 | 3.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TOL240426C00113000 | 4/25/2024 5:43 PM | 113 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TOL240426C00114000 | 4/25/2024 2:04 PM | 114 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| TOL240426C00115000 | 4/25/2024 5:13 PM | 115 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| TOL240426C00116000 | 4/25/2024 5:40 PM | 116 | 1.98 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TOL240426C00117000 | 4/25/2024 7:32 PM | 117 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 0.00% |
| TOL240426C00118000 | 4/25/2024 7:52 PM | 118 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 3.13% |
| TOL240426C00119000 | 4/25/2024 7:50 PM | 119 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| TOL240426C00120000 | 4/25/2024 4:05 PM | 120 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 12.50% |
| TOL240426C00121000 | 4/24/2024 2:58 PM | 121 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| TOL240426C00122000 | 4/25/2024 6:03 PM | 122 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| TOL240426C00123000 | 4/25/2024 2:04 PM | 123 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| TOL240426C00124000 | 4/24/2024 1:39 PM | 124 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TOL240426C00125000 | 4/24/2024 2:23 PM | 125 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| TOL240426C00126000 | 4/25/2024 4:28 PM | 126 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| TOL240426C00127000 | 4/23/2024 7:54 PM | 127 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TOL240426C00128000 | 4/16/2024 7:33 PM | 128 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TOL240426C00129000 | 4/23/2024 6:31 PM | 129 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| TOL240426C00130000 | 4/16/2024 7:48 PM | 130 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TOL240426C00131000 | 4/23/2024 7:45 PM | 131 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TOL240426C00132000 | 4/10/2024 1:59 PM | 132 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TOL240426C00133000 | 4/1/2024 5:22 PM | 133 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TOL240426C00134000 | 4/5/2024 2:11 PM | 134 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| TOL240426C00135000 | 4/5/2024 5:53 PM | 135 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| TOL240426C00137000 | 3/25/2024 2:56 PM | 137 | 1.35 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 152.34% |
| TOL240426C00139000 | 3/28/2024 6:39 PM | 139 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TOL240426C00140000 | 3/26/2024 5:37 PM | 140 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | 110 | 110 | 248.83% |
| TOL240426C00141000 | 4/8/2024 2:05 PM | 141 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TOL240426C00145000 | 3/21/2024 2:58 PM | 145 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 0 | 189.06% |
| 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% | - | 0 | 50.00% |
| TOL240426P00100000 | 4/18/2024 2:13 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TOL240426P00103000 | 4/22/2024 3:28 PM | 103 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TOL240426P00105000 | 4/25/2024 1:30 PM | 105 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| TOL240426P00106000 | 4/23/2024 2:04 PM | 106 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TOL240426P00107000 | 4/22/2024 7:55 PM | 107 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| TOL240426P00108000 | 4/22/2024 4:10 PM | 108 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| TOL240426P00109000 | 4/25/2024 2:03 PM | 109 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TOL240426P00110000 | 4/24/2024 7:10 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TOL240426P00111000 | 4/25/2024 2:50 PM | 111 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TOL240426P00112000 | 4/25/2024 1:39 PM | 112 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| TOL240426P00113000 | 4/23/2024 5:26 PM | 113 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TOL240426P00114000 | 4/25/2024 3:08 PM | 114 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| TOL240426P00115000 | 4/25/2024 7:01 PM | 115 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| TOL240426P00116000 | 4/25/2024 7:19 PM | 116 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| TOL240426P00117000 | 4/25/2024 7:53 PM | 117 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 1.56% |
| TOL240426P00118000 | 4/25/2024 7:17 PM | 118 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TOL240426P00119000 | 4/25/2024 1:49 PM | 119 | 4.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TOL240426P00120000 | 4/25/2024 7:25 PM | 120 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| TOL240426P00121000 | 4/25/2024 3:02 PM | 121 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TOL240426P00122000 | 4/18/2024 6:44 PM | 122 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TOL240426P00123000 | 4/5/2024 2:55 PM | 123 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TOL240426P00124000 | 4/8/2024 3:37 PM | 124 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 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 | 4/24/2024 5:54 PM | 129 | 10.85 | 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 | 0 | 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
152.79
-0.86%
PHM PulteGroup, Inc.
111.36
-0.80%
KBH KB Home
64.27
-0.80%
DHI D.R. Horton, Inc.
144.20
-1.31%
DFH Dream Finders Homes, Inc.
35.34
-0.56%
NVR NVR, Inc.
7,725.00
-0.94%
HOV Hovnanian Enterprises, Inc.
146.47
-1.51%
BZH Beazer Homes USA, Inc.
27.49
+1.03%
MHO M/I Homes, Inc.
120.29
-1.74%
MTH Meritage Homes Corporation
165.07
+6.71%