NYSE - Nasdaq Real Time Price • USD
Toll Brothers, Inc. (TOL)
As of 2:04 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240419C00065000 | 3/12/2024 6:06 PM | 65 | 56.34 | 53.50 | 57.20 | 0.00 | 0.00% | 1 | 0 | 1,411.04% |
| TOL240419C00070000 | 3/8/2024 7:33 PM | 70 | 50.52 | 54.20 | 57.30 | 0.00 | 0.00% | 4 | 0 | 1,656.84% |
| TOL240419C00075000 | 3/15/2024 3:09 PM | 75 | 45.22 | 44.30 | 46.70 | 0.00 | 0.00% | 6 | 0 | 1,160.55% |
| TOL240419C00080000 | 3/19/2024 5:12 PM | 80 | 41.70 | 32.20 | 34.20 | 0.00 | 0.00% | 1 | 1 | 477.15% |
| TOL240419C00085000 | 2/22/2024 8:48 PM | 85 | 26.10 | 40.00 | 43.40 | 0.00 | 0.00% | 1 | 1 | 1,285.64% |
| TOL240419C00090000 | 4/8/2024 3:47 PM | 90 | 34.90 | 21.80 | 23.00 | 0.00 | 0.00% | 1 | 2 | 228.13% |
| TOL240419C00095000 | 4/1/2024 1:30 PM | 95 | 34.69 | 17.20 | 17.60 | 0.00 | 0.00% | 5 | 8 | 180.08% |
| TOL240419C00100000 | 4/16/2024 2:30 PM | 100 | 12.50 | 11.40 | 12.90 | -1.50 | -10.71% | 5 | 38 | 191.02% |
| TOL240419C00105000 | 4/9/2024 3:00 PM | 105 | 18.10 | 6.60 | 7.70 | 0.00 | 0.00% | 2 | 129 | 115.82% |
| TOL240419C00109000 | 4/19/2024 2:42 PM | 109 | 4.00 | 2.15 | 3.70 | -0.60 | -13.04% | 10 | 28 | 67.87% |
| TOL240419C00110000 | 4/18/2024 5:18 PM | 110 | 3.73 | 2.05 | 2.80 | 0.00 | 0.00% | 16 | 204 | 60.16% |
| TOL240419C00111000 | 4/18/2024 7:42 PM | 111 | 2.65 | 1.30 | 1.60 | 0.00 | 0.00% | 1 | 3 | 35.55% |
| TOL240419C00112000 | 4/17/2024 7:40 PM | 112 | 2.55 | 0.50 | 0.65 | 0.00 | 0.00% | 27 | 29 | 21.97% |
| TOL240419C00113000 | 4/19/2024 4:41 PM | 113 | 0.10 | 0.05 | 0.15 | -1.35 | -93.10% | 20 | 26 | 17.97% |
| TOL240419C00114000 | 4/18/2024 5:52 PM | 114 | 0.65 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 39 | 26.17% |
| TOL240419C00115000 | 4/19/2024 3:55 PM | 115 | 0.01 | 0.00 | 0.10 | -0.29 | -96.67% | 112 | 349 | 35.94% |
| TOL240419C00116000 | 4/19/2024 4:25 PM | 116 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 43 | 106 | 45.12% |
| TOL240419C00117000 | 4/18/2024 7:03 PM | 117 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 76 | 160 | 53.71% |
| TOL240419C00118000 | 4/18/2024 4:27 PM | 118 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 52 | 207 | 65.23% |
| TOL240419C00119000 | 4/18/2024 7:37 PM | 119 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 63 | 54.69% |
| TOL240419C00120000 | 4/19/2024 4:27 PM | 120 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 6 | 484 | 60.94% |
| TOL240419C00121000 | 4/18/2024 7:04 PM | 121 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 146 | 67.19% |
| TOL240419C00122000 | 4/18/2024 2:55 PM | 122 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 87 | 125.59% |
| TOL240419C00123000 | 4/17/2024 6:25 PM | 123 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 19 | 68 | 88.67% |
| TOL240419C00124000 | 4/18/2024 5:02 PM | 124 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 102 | 85.94% |
| TOL240419C00125000 | 4/19/2024 4:44 PM | 125 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 18 | 580 | 92.19% |
| TOL240419C00126000 | 4/17/2024 3:25 PM | 126 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 97 | 344 | 97.66% |
| TOL240419C00127000 | 4/15/2024 5:08 PM | 127 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 73 | 103.13% |
| TOL240419C00128000 | 4/17/2024 2:22 PM | 128 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 110 | 109.38% |
| TOL240419C00129000 | 4/15/2024 2:39 PM | 129 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 28 | 182.81% |
| TOL240419C00130000 | 4/17/2024 1:48 PM | 130 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 245 | 120.31% |
| TOL240419C00131000 | 4/17/2024 4:27 PM | 131 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 83 | 125.00% |
| TOL240419C00132000 | 4/10/2024 7:50 PM | 132 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 45 | 87 | 131.25% |
| TOL240419C00133000 | 4/16/2024 7:14 PM | 133 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 71 | 135.94% |
| TOL240419C00134000 | 4/8/2024 1:53 PM | 134 | 0.54 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 219.53% |
| TOL240419C00135000 | 4/18/2024 3:58 PM | 135 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 856 | 146.88% |
| TOL240419C00137000 | 4/17/2024 2:01 PM | 137 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 240.23% |
| TOL240419C00138000 | 4/8/2024 2:01 PM | 138 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 246.88% |
| TOL240419C00139000 | 4/18/2024 2:11 PM | 139 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 253.52% |
| TOL240419C00140000 | 4/9/2024 2:15 PM | 140 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 65 | 171.88% |
| TOL240419C00145000 | 3/28/2024 7:57 PM | 145 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8 | 50.00% |
| TOL240419C00150000 | 4/11/2024 5:29 PM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 217.19% |
| TOL240419C00155000 | 3/25/2024 7:16 PM | 155 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 349.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240419P00050000 | 3/15/2024 3:14 PM | 50 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 1,013.67% |
| TOL240419P00065000 | 3/8/2024 2:30 PM | 65 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 454.69% |
| TOL240419P00075000 | 2/21/2024 6:00 PM | 75 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 0 | 346.09% |
| TOL240419P00080000 | 3/14/2024 5:53 PM | 80 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 17 | 257.81% |
| TOL240419P00085000 | 3/13/2024 1:39 PM | 85 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 91 | 215.63% |
| TOL240419P00090000 | 4/4/2024 7:50 PM | 90 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 20 | 272.66% |
| TOL240419P00095000 | 4/11/2024 6:36 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 781 | 137.50% |
| TOL240419P00100000 | 4/17/2024 7:51 PM | 100 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 200 | 99.22% |
| TOL240419P00105000 | 4/18/2024 6:40 PM | 105 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 234 | 109.57% |
| TOL240419P00106000 | 4/17/2024 1:50 PM | 106 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 20 | 98.24% |
| TOL240419P00107000 | 4/17/2024 2:36 PM | 107 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 93 | 57.03% |
| TOL240419P00108000 | 4/17/2024 5:40 PM | 108 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 15 | 75.20% |
| TOL240419P00109000 | 4/16/2024 7:57 PM | 109 | 0.08 | 0.00 | 1.00 | -0.37 | -82.22% | 1 | 3 | 70.90% |
| TOL240419P00110000 | 4/19/2024 2:42 PM | 110 | 0.04 | 0.00 | 1.00 | -0.11 | -73.33% | 20 | 618 | 57.52% |
| TOL240419P00111000 | 4/19/2024 4:32 PM | 111 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 20 | 72 | 16.99% |
| TOL240419P00112000 | 4/19/2024 3:55 PM | 112 | 0.10 | 0.15 | 0.20 | -0.30 | -75.00% | 3 | 65 | 13.18% |
| TOL240419P00113000 | 4/19/2024 5:42 PM | 113 | 0.80 | 0.65 | 0.90 | -0.10 | -11.11% | 54 | 498 | 17.97% |
| TOL240419P00114000 | 4/19/2024 5:27 PM | 114 | 1.60 | 1.40 | 2.75 | 1.00 | 166.67% | 534 | 75 | 73.54% |
| TOL240419P00115000 | 4/19/2024 4:12 PM | 115 | 2.47 | 2.50 | 2.85 | 0.58 | 30.69% | 251 | 1,095 | 35.94% |
| TOL240419P00116000 | 4/19/2024 5:03 PM | 116 | 3.55 | 2.60 | 3.80 | 1.35 | 61.36% | 9 | 186 | 38.67% |
| TOL240419P00117000 | 4/17/2024 6:43 PM | 117 | 4.94 | 3.80 | 4.80 | 1.34 | 37.22% | 4 | 91 | 46.48% |
| TOL240419P00118000 | 4/18/2024 4:10 PM | 118 | 3.12 | 4.80 | 5.80 | 0.00 | 0.00% | 360 | 229 | 53.91% |
| TOL240419P00119000 | 4/19/2024 1:53 PM | 119 | 7.04 | 5.80 | 6.80 | 1.45 | 25.94% | 2 | 182 | 61.33% |
| TOL240419P00120000 | 4/19/2024 4:28 PM | 120 | 7.58 | 7.40 | 9.10 | 0.77 | 11.31% | 21 | 727 | 117.19% |
| TOL240419P00121000 | 4/18/2024 3:47 PM | 121 | 5.56 | 7.90 | 8.80 | 0.00 | 0.00% | 4 | 28 | 75.39% |
| TOL240419P00122000 | 4/18/2024 6:02 PM | 122 | 8.70 | 8.30 | 10.70 | 0.00 | 0.00% | 1 | 18 | 168.16% |
| TOL240419P00123000 | 4/16/2024 3:03 PM | 123 | 8.75 | 9.90 | 11.10 | 0.00 | 0.00% | 5 | 0 | 131.84% |
| TOL240419P00124000 | 4/18/2024 6:38 PM | 124 | 10.30 | 11.50 | 11.80 | 0.00 | 0.00% | 42 | 50 | 95.31% |
| TOL240419P00125000 | 4/19/2024 2:39 PM | 125 | 12.01 | 12.40 | 14.50 | 2.30 | 23.69% | 13 | 54 | 179.69% |
| TOL240419P00126000 | 4/17/2024 5:59 PM | 126 | 12.50 | 12.60 | 13.80 | 0.00 | 0.00% | 77 | 0 | 107.81% |
| TOL240419P00127000 | 4/17/2024 7:09 PM | 127 | 13.50 | 14.20 | 14.80 | 0.00 | 0.00% | 6 | 0 | 114.06% |
| TOL240419P00128000 | 4/17/2024 7:09 PM | 128 | 14.50 | 14.80 | 16.30 | 0.00 | 0.00% | 11 | 0 | 192.97% |
| TOL240419P00129000 | 4/10/2024 2:06 PM | 129 | 9.60 | 15.10 | 16.80 | 0.00 | 0.00% | 3 | 0 | 125.78% |
| TOL240419P00130000 | 4/17/2024 5:52 PM | 130 | 16.80 | 15.70 | 19.00 | 0.00 | 0.00% | 29 | 12 | 265.33% |
| TOL240419P00131000 | 4/12/2024 6:23 PM | 131 | 11.40 | 18.00 | 19.50 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TOL240419P00132000 | 4/17/2024 5:52 PM | 132 | 18.30 | 19.40 | 19.80 | 0.00 | 0.00% | 40 | 10 | 143.75% |
| TOL240419P00133000 | 4/2/2024 3:17 PM | 133 | 10.12 | 20.10 | 20.80 | 0.00 | 0.00% | 40 | 0 | 149.22% |
Related Tickers
LEN Lennar Corporation
150.35
-1.40%
PHM PulteGroup, Inc.
105.46
-0.47%
KBH KB Home
61.18
+1.27%
DHI D.R. Horton, Inc.
142.83
-2.09%
DFH Dream Finders Homes, Inc.
33.31
-2.57%
NVR NVR, Inc.
7,691.87
-0.13%
IBP Installed Building Products, Inc.
221.40
-1.42%
BZH Beazer Homes USA, Inc.
26.30
+1.96%
MTH Meritage Homes Corporation
151.00
+0.60%
HOV Hovnanian Enterprises, Inc.
129.70
+0.52%