Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,126.46 -720.45 (-1.13%) CMC Crypto 200
1,359.66 +47.03 (+3.58%)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240510C00100000 | 2024-05-03 9:49AM EDT | 100.00 | 27.48 | 26.90 | 28.60 | 0.00 | - | 2 | 2 | 50.00% |
| TOL240510C00102000 | 2024-04-18 1:29PM EDT | 102.00 | 12.50 | 24.90 | 26.50 | 0.00 | - | - | 1 | 141.21% |
| TOL240510C00105000 | 2024-05-03 12:42PM EDT | 105.00 | 20.30 | 21.30 | 23.10 | 0.00 | - | 1 | 0 | 106.06% |
| TOL240510C00108000 | 2024-04-23 1:55PM EDT | 108.00 | 11.40 | 18.00 | 21.00 | 0.00 | - | - | 0 | 131.15% |
| TOL240510C00109000 | 2024-04-22 11:22AM EDT | 109.00 | 5.80 | 17.30 | 19.60 | 0.00 | - | - | 1 | 112.11% |
| TOL240510C00110000 | 2024-05-03 12:52PM EDT | 110.00 | 14.54 | 16.20 | 18.20 | 0.00 | - | 4 | 3 | 90.63% |
| TOL240510C00111000 | 2024-04-25 2:34PM EDT | 111.00 | 8.17 | 14.80 | 18.70 | 0.00 | - | - | 20 | 135.74% |
| TOL240510C00112000 | 2024-05-01 10:12AM EDT | 112.00 | 7.37 | 15.40 | 16.10 | 0.00 | - | 5 | 25 | 77.25% |
| TOL240510C00113000 | 2024-05-01 10:12AM EDT | 113.00 | 6.52 | 14.40 | 15.00 | 0.00 | - | 5 | 6 | 67.77% |
| TOL240510C00114000 | 2024-04-22 10:41AM EDT | 114.00 | 3.10 | 13.40 | 14.00 | 0.00 | - | 4 | 5 | 63.87% |
| TOL240510C00115000 | 2024-05-03 10:52AM EDT | 115.00 | 10.23 | 10.80 | 14.70 | 0.00 | - | 30 | 36 | 113.18% |
| TOL240510C00116000 | 2024-04-22 2:48PM EDT | 116.00 | 2.68 | 11.50 | 12.00 | 0.00 | - | 3 | 0 | 56.06% |
| TOL240510C00117000 | 2024-05-06 11:13AM EDT | 117.00 | 10.05 | 10.10 | 11.10 | +2.05 | +25.63% | 1 | 20 | 56.64% |
| TOL240510C00118000 | 2024-05-06 11:36AM EDT | 118.00 | 9.22 | 8.10 | 11.00 | +2.53 | +37.82% | 4 | 24 | 79.54% |
| TOL240510C00119000 | 2024-05-03 3:50PM EDT | 119.00 | 5.64 | 8.60 | 9.00 | 0.00 | - | 10 | 22 | 44.24% |
| TOL240510C00120000 | 2024-05-06 10:45AM EDT | 120.00 | 7.07 | 6.00 | 8.50 | +1.92 | +37.28% | 2 | 37 | 56.40% |
| TOL240510C00121000 | 2024-05-06 10:45AM EDT | 121.00 | 6.24 | 5.60 | 6.90 | -0.46 | -6.87% | 2 | 22 | 31.84% |
| TOL240510C00122000 | 2024-05-03 12:00PM EDT | 122.00 | 3.90 | 4.00 | 6.80 | 0.00 | - | 3 | 61 | 53.47% |
| TOL240510C00123000 | 2024-05-03 3:54PM EDT | 123.00 | 2.75 | 4.90 | 5.80 | 0.00 | - | 20 | 43 | 48.00% |
| TOL240510C00124000 | 2024-05-06 12:18PM EDT | 124.00 | 3.84 | 4.00 | 4.40 | +1.44 | +60.00% | 9 | 13 | 33.79% |
| TOL240510C00125000 | 2024-05-06 10:40AM EDT | 125.00 | 3.10 | 3.30 | 3.70 | +1.40 | +82.35% | 33 | 78 | 34.52% |
| TOL240510C00126000 | 2024-05-06 2:06PM EDT | 126.00 | 2.73 | 2.60 | 2.90 | +1.41 | +106.82% | 39 | 26 | 32.03% |
| TOL240510C00127000 | 2024-05-06 3:18PM EDT | 127.00 | 2.10 | 2.05 | 2.20 | +1.05 | +100.00% | 40 | 48 | 30.27% |
| TOL240510C00128000 | 2024-05-06 3:51PM EDT | 128.00 | 1.45 | 1.10 | 2.00 | +0.70 | +74.47% | 10 | 41 | 35.55% |
| TOL240510C00129000 | 2024-05-06 3:22PM EDT | 129.00 | 1.24 | 1.10 | 1.25 | +0.71 | +133.96% | 27 | 22 | 30.13% |
| TOL240510C00130000 | 2024-05-06 2:37PM EDT | 130.00 | 0.90 | 0.85 | 1.00 | +0.52 | +136.84% | 47 | 151 | 31.89% |
| TOL240510C00131000 | 2024-05-06 11:02AM EDT | 131.00 | 0.55 | 0.45 | 0.70 | +0.20 | +57.14% | 3 | 8 | 31.45% |
| TOL240510C00132000 | 2024-05-06 11:02AM EDT | 132.00 | 0.40 | 0.20 | 0.50 | +0.10 | +33.33% | 1 | 21 | 31.69% |
| TOL240510C00134000 | 2024-05-06 1:49PM EDT | 134.00 | 0.17 | 0.15 | 0.25 | -0.11 | -39.29% | 1 | 1 | 32.52% |
| TOL240510C00135000 | 2024-05-06 1:00PM EDT | 135.00 | 0.15 | 0.10 | 0.15 | -0.23 | -60.53% | 6 | 11 | 31.84% |
| TOL240510C00139000 | 2024-05-03 11:17AM EDT | 139.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 59.23% |
| TOL240510C00141000 | 2024-04-01 3:39PM EDT | 141.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 72.07% |
| TOL240510C00145000 | 2024-04-24 2:41PM EDT | 145.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 51.17% |
| TOL240510C00150000 | 2024-04-02 9:30AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240510P00100000 | 2024-05-01 10:00AM EDT | 100.00 | 0.71 | 0.00 | 0.10 | 0.00 | - | - | 5 | 92.58% |
| TOL240510P00105000 | 2024-05-06 10:14AM EDT | 105.00 | 0.18 | 0.00 | 0.20 | -0.07 | -28.00% | 12 | 21 | 84.38% |
| TOL240510P00106000 | 2024-04-22 3:43PM EDT | 106.00 | 0.87 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 66.41% |
| TOL240510P00107000 | 2024-04-23 11:31AM EDT | 107.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 6 | 15 | 69.53% |
| TOL240510P00108000 | 2024-05-06 10:14AM EDT | 108.00 | 0.22 | 0.00 | 0.10 | -0.03 | -12.00% | 50 | 65 | 66.41% |
| TOL240510P00109000 | 2024-05-03 3:58PM EDT | 109.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 73.05% |
| TOL240510P00110000 | 2024-04-30 12:37PM EDT | 110.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 60.16% |
| TOL240510P00111000 | 2024-05-06 1:57PM EDT | 111.00 | 0.04 | 0.00 | 0.10 | -0.15 | -78.95% | 1 | 9 | 57.03% |
| TOL240510P00112000 | 2024-05-06 1:57PM EDT | 112.00 | 0.07 | 0.00 | 0.10 | -0.42 | -85.71% | 2 | 34 | 53.91% |
| TOL240510P00113000 | 2024-05-02 10:03AM EDT | 113.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 50.78% |
| TOL240510P00114000 | 2024-05-06 9:31AM EDT | 114.00 | 0.31 | 0.00 | 0.30 | -0.19 | -38.00% | 5 | 18 | 57.42% |
| TOL240510P00115000 | 2024-05-06 2:32PM EDT | 115.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 7 | 180 | 44.34% |
| TOL240510P00116000 | 2024-05-06 10:18AM EDT | 116.00 | 0.07 | 0.00 | 0.10 | -0.11 | -61.11% | 1 | 34 | 46.39% |
| TOL240510P00117000 | 2024-05-06 9:57AM EDT | 117.00 | 0.15 | 0.05 | 0.95 | -0.14 | -48.28% | 3 | 67 | 62.50% |
| TOL240510P00118000 | 2024-05-03 3:35PM EDT | 118.00 | 0.37 | 0.05 | 0.30 | 0.00 | - | 55 | 109 | 50.49% |
| TOL240510P00119000 | 2024-05-06 2:53PM EDT | 119.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 9 | 12 | 39.26% |
| TOL240510P00120000 | 2024-05-06 3:40PM EDT | 120.00 | 0.15 | 0.10 | 0.15 | -0.54 | -78.26% | 124 | 46 | 35.55% |
| TOL240510P00121000 | 2024-05-06 10:12AM EDT | 121.00 | 0.40 | 0.20 | 0.25 | -0.60 | -60.00% | 2 | 72 | 36.23% |
| TOL240510P00122000 | 2024-05-06 3:13PM EDT | 122.00 | 0.32 | 0.25 | 0.35 | -0.75 | -70.09% | 28 | 117 | 35.50% |
| TOL240510P00123000 | 2024-05-06 12:29PM EDT | 123.00 | 0.50 | 0.35 | 0.55 | -0.92 | -64.79% | 17 | 7 | 36.48% |
| TOL240510P00124000 | 2024-05-06 3:45PM EDT | 124.00 | 0.60 | 0.50 | 0.80 | -1.52 | -71.70% | 30 | 33 | 37.11% |
| TOL240510P00125000 | 2024-05-06 3:48PM EDT | 125.00 | 0.85 | 0.75 | 0.85 | -1.70 | -66.67% | 47 | 31 | 32.52% |
| TOL240510P00126000 | 2024-05-06 1:59PM EDT | 126.00 | 1.20 | 1.05 | 1.15 | -1.65 | -57.89% | 7 | 35 | 32.03% |
| TOL240510P00127000 | 2024-05-06 3:13PM EDT | 127.00 | 1.64 | 1.45 | 1.85 | -0.56 | -25.45% | 44 | 23 | 37.06% |
| TOL240510P00128000 | 2024-05-06 3:09PM EDT | 128.00 | 2.20 | 1.90 | 2.10 | -1.90 | -46.34% | 58 | 2 | 33.03% |
| TOL240510P00129000 | 2024-05-06 2:11PM EDT | 129.00 | 2.60 | 2.45 | 2.65 | -0.70 | -21.21% | 3 | 1 | 32.74% |
| TOL240510P00131000 | 2024-04-04 2:33PM EDT | 131.00 | 9.60 | 6.60 | 7.80 | 0.00 | - | 4 | 0 | 89.80% |
| TOL240510P00133000 | 2024-05-03 9:54AM EDT | 133.00 | 5.30 | 5.40 | 6.60 | 0.00 | - | 7 | 7 | 54.88% |
| TOL240510P00135000 | 2024-05-03 1:54PM EDT | 135.00 | 10.40 | 5.80 | 9.50 | 0.00 | - | 3 | 2 | 82.74% |
© 2024 Yahoo. All rights reserved.