NYSE - Delayed Quote • USD
Toll Brothers, Inc. (TOL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240503C00080000 | 4/18/2024 7:56 PM | 80 | 32.90 | 39.00 | 42.10 | 0.00 | 0.00% | - | 1 | 164.75% |
| TOL240503C00090000 | 4/23/2024 6:25 PM | 90 | 29.33 | 28.60 | 32.30 | 0.00 | 0.00% | 2 | 8 | 115.43% |
| TOL240503C00105000 | 4/24/2024 2:01 PM | 105 | 15.20 | 15.10 | 17.60 | 0.00 | 0.00% | 6 | 3 | 94.04% |
| TOL240503C00109000 | 4/22/2024 2:41 PM | 109 | 5.40 | 9.50 | 11.90 | 0.00 | 0.00% | 2 | 4 | 63.77% |
| TOL240503C00110000 | 4/25/2024 7:57 PM | 110 | 8.00 | 10.20 | 10.80 | 0.00 | 0.00% | 1 | 4 | 56.64% |
| TOL240503C00111000 | 4/25/2024 1:58 PM | 111 | 5.10 | 7.70 | 9.80 | 0.00 | 0.00% | 1 | 3 | 52.54% |
| TOL240503C00112000 | 4/25/2024 5:30 PM | 112 | 6.27 | 8.40 | 8.90 | 0.00 | 0.00% | 2 | 5 | 51.03% |
| TOL240503C00114000 | 4/25/2024 5:44 PM | 114 | 4.80 | 6.10 | 8.10 | 0.00 | 0.00% | 5 | 15 | 66.36% |
| TOL240503C00115000 | 4/26/2024 6:55 PM | 115 | 5.80 | 5.80 | 6.10 | 3.30 | 132.00% | 31 | 26 | 42.07% |
| TOL240503C00116000 | 4/26/2024 6:56 PM | 116 | 5.15 | 3.50 | 5.30 | 1.55 | 43.06% | 15 | 19 | 41.04% |
| TOL240503C00117000 | 4/26/2024 7:44 PM | 117 | 4.20 | 4.20 | 4.50 | 2.60 | 162.50% | 23 | 20 | 39.31% |
| TOL240503C00118000 | 4/26/2024 3:09 PM | 118 | 3.41 | 3.50 | 3.80 | 1.41 | 70.50% | 10 | 28 | 38.55% |
| TOL240503C00119000 | 4/26/2024 6:31 PM | 119 | 3.00 | 2.85 | 3.10 | 1.15 | 62.16% | 22 | 16 | 36.96% |
| TOL240503C00120000 | 4/26/2024 7:42 PM | 120 | 2.32 | 2.30 | 2.45 | 0.97 | 71.85% | 49 | 59 | 35.25% |
| TOL240503C00121000 | 4/26/2024 7:53 PM | 121 | 1.86 | 1.80 | 1.95 | 0.71 | 61.74% | 141 | 17 | 34.82% |
| TOL240503C00122000 | 4/26/2024 3:57 PM | 122 | 1.45 | 1.40 | 1.55 | 0.45 | 45.00% | 4 | 46 | 34.86% |
| TOL240503C00123000 | 4/26/2024 7:55 PM | 123 | 1.10 | 1.05 | 1.20 | 0.40 | 57.14% | 15 | 61 | 34.69% |
| TOL240503C00124000 | 4/26/2024 7:26 PM | 124 | 0.85 | 0.80 | 0.90 | -0.12 | -12.37% | 21 | 2 | 34.33% |
| TOL240503C00125000 | 4/26/2024 7:49 PM | 125 | 0.60 | 0.05 | 0.70 | 0.10 | 20.00% | 59 | 51 | 34.82% |
| TOL240503C00126000 | 4/26/2024 7:57 PM | 126 | 0.45 | 0.40 | 0.50 | 0.20 | 80.00% | 4 | 21 | 34.38% |
| TOL240503C00127000 | 4/26/2024 2:32 PM | 127 | 0.37 | 0.30 | 0.40 | -0.08 | -17.78% | 1 | 88 | 35.40% |
| TOL240503C00128000 | 4/19/2024 5:51 PM | 128 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 10 | 14 | 35.74% |
| TOL240503C00129000 | 4/11/2024 2:04 PM | 129 | 1.15 | 0.10 | 0.20 | 0.00 | 0.00% | - | 2 | 35.16% |
| TOL240503C00130000 | 4/25/2024 7:19 PM | 130 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 91 | 35.74% |
| TOL240503C00132000 | 4/10/2024 6:26 PM | 132 | 0.70 | 0.00 | 0.35 | 0.00 | 0.00% | 20 | 20 | 49.76% |
| TOL240503C00133000 | 4/23/2024 6:20 PM | 133 | 0.83 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 9 | 50.78% |
| TOL240503C00134000 | 4/16/2024 2:57 PM | 134 | 0.19 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 2 | 53.56% |
| TOL240503C00135000 | 4/26/2024 6:38 PM | 135 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 9 | 15 | 45.22% |
| TOL240503C00137000 | 3/28/2024 2:13 PM | 137 | 1.62 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 51.86% |
| TOL240503C00140000 | 4/16/2024 2:07 PM | 140 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 3 | 56.64% |
| TOL240503C00141000 | 4/23/2024 6:20 PM | 141 | 0.73 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 58.79% |
| TOL240503C00145000 | 3/28/2024 2:13 PM | 145 | 0.70 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 67.19% |
| TOL240503C00150000 | 4/2/2024 1:30 PM | 150 | 0.38 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 77.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240503P00060000 | 4/17/2024 5:38 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 187.50% |
| TOL240503P00095000 | 4/16/2024 3:14 PM | 95 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 89.84% |
| TOL240503P00100000 | 4/22/2024 2:01 PM | 100 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 10 | 78.71% |
| TOL240503P00105000 | 4/25/2024 6:30 PM | 105 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 9 | 68 | 65.33% |
| TOL240503P00107000 | 4/25/2024 2:20 PM | 107 | 0.05 | 0.05 | 0.20 | -0.30 | -85.71% | 2 | 31 | 53.03% |
| TOL240503P00108000 | 4/26/2024 5:20 PM | 108 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 3 | 16 | 46.78% |
| TOL240503P00109000 | 4/26/2024 6:07 PM | 109 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 5 | 27 | 43.46% |
| TOL240503P00110000 | 4/26/2024 1:46 PM | 110 | 0.19 | 0.10 | 0.20 | -0.23 | -54.76% | 2 | 101 | 42.77% |
| TOL240503P00111000 | 4/25/2024 6:36 PM | 111 | 0.50 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 23 | 41.50% |
| TOL240503P00112000 | 4/26/2024 5:58 PM | 112 | 0.21 | 0.20 | 0.30 | -1.13 | -84.33% | 1 | 41 | 39.75% |
| TOL240503P00113000 | 4/26/2024 7:36 PM | 113 | 0.33 | 0.25 | 0.35 | -0.50 | -60.24% | 3 | 29 | 37.70% |
| TOL240503P00114000 | 4/26/2024 6:52 PM | 114 | 0.40 | 0.35 | 0.45 | -0.79 | -66.39% | 9 | 14 | 36.57% |
| TOL240503P00115000 | 4/26/2024 7:51 PM | 115 | 0.50 | 0.50 | 0.60 | -0.76 | -60.32% | 22 | 68 | 36.04% |
| TOL240503P00116000 | 4/26/2024 1:49 PM | 116 | 0.90 | 0.65 | 0.80 | -1.20 | -57.14% | 5 | 25 | 35.65% |
| TOL240503P00117000 | 4/26/2024 6:31 PM | 117 | 0.95 | 0.90 | 1.05 | -1.55 | -62.00% | 61 | 21 | 35.30% |
| TOL240503P00118000 | 4/26/2024 7:58 PM | 118 | 1.25 | 1.15 | 1.35 | -1.30 | -50.98% | 35 | 584 | 34.82% |
| TOL240503P00119000 | 4/26/2024 7:47 PM | 119 | 1.65 | 1.50 | 1.65 | -1.55 | -48.44% | 49 | 551 | 33.40% |
| TOL240503P00120000 | 4/26/2024 7:47 PM | 120 | 2.07 | 1.90 | 2.10 | -1.78 | -46.23% | 35 | 24 | 33.28% |
| TOL240503P00121000 | 4/26/2024 6:51 PM | 121 | 2.52 | 2.45 | 2.60 | -5.66 | -69.19% | 15 | 7 | 32.84% |
| TOL240503P00122000 | 4/26/2024 7:04 PM | 122 | 3.10 | 3.00 | 3.20 | -2.10 | -40.38% | 2 | 6 | 32.81% |
| TOL240503P00123000 | 4/23/2024 3:23 PM | 123 | 4.10 | 3.60 | 3.90 | -1.27 | -23.65% | 1 | 11 | 33.35% |
| TOL240503P00124000 | 4/9/2024 1:50 PM | 124 | 4.20 | 4.30 | 4.60 | 0.00 | 0.00% | 1 | 2 | 32.86% |
| TOL240503P00125000 | 4/12/2024 1:56 PM | 125 | 6.78 | 4.90 | 5.40 | 0.00 | 0.00% | 7 | 8 | 33.15% |
| TOL240503P00126000 | 4/9/2024 1:50 PM | 126 | 5.30 | 5.90 | 7.60 | 0.00 | 0.00% | 1 | 0 | 59.94% |
| TOL240503P00127000 | 4/17/2024 3:21 PM | 127 | 13.75 | 6.80 | 8.80 | 0.00 | 0.00% | 1 | 2 | 68.04% |
| TOL240503P00129000 | 4/8/2024 4:13 PM | 129 | 6.40 | 8.60 | 9.10 | 0.00 | 0.00% | - | 5 | 39.60% |
| TOL240503P00130000 | 4/4/2024 2:00 PM | 130 | 6.70 | 9.50 | 11.30 | 0.00 | 0.00% | 2 | 0 | 51.61% |
| TOL240503P00131000 | 4/3/2024 5:52 PM | 131 | 7.90 | 10.50 | 11.00 | 0.00 | 0.00% | 2 | 0 | 41.80% |
| TOL240503P00132000 | 4/5/2024 1:30 PM | 132 | 10.35 | 9.60 | 12.90 | 0.00 | 0.00% | 1 | 0 | 70.75% |
| TOL240503P00135000 | 4/2/2024 1:30 PM | 135 | 12.22 | 13.80 | 16.40 | 0.00 | 0.00% | - | 0 | 57.18% |
| TOL240503P00140000 | 4/26/2024 1:45 PM | 140 | 19.60 | 19.30 | 19.90 | -2.90 | -12.89% | 2 | 1 | 58.40% |
Related Tickers
LEN Lennar Corporation
154.29
+0.98%
PHM PulteGroup, Inc.
113.80
+2.19%
DHI D.R. Horton, Inc.
145.33
+0.78%
KBH KB Home
65.60
+2.07%
DFH Dream Finders Homes, Inc.
36.29
+2.69%
MTH Meritage Homes Corporation
169.48
+2.67%
NVR NVR, Inc.
7,647.04
-1.01%
HOV Hovnanian Enterprises, Inc.
150.01
+2.42%
MHO M/I Homes, Inc.
120.07
-0.18%
BZH Beazer Homes USA, Inc.
28.45
+3.49%