Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,160.42 +191.55 (+0.29%) CMC Crypto 200
1,375.24 +1.40 (+0.10%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621C00040000 | 2023-12-27 11:54AM EDT | 40.00 | 63.90 | 57.00 | 60.70 | 0.00 | - | - | 2 | 0.00% |
| TOL240621C00045000 | 2024-04-03 10:11AM EDT | 45.00 | 79.62 | 81.00 | 84.80 | 0.00 | - | 5 | 5 | 0.00% |
| TOL240621C00050000 | 2024-05-15 3:19PM EDT | 50.00 | 84.68 | 80.40 | 82.50 | 0.00 | - | 2 | 9 | 180.57% |
| TOL240621C00055000 | 2024-04-05 12:44PM EDT | 55.00 | 70.86 | 68.00 | 71.20 | 0.00 | - | 10 | 2 | 0.00% |
| TOL240621C00060000 | 2024-04-09 1:57PM EDT | 60.00 | 64.68 | 64.70 | 68.60 | 0.00 | - | 4 | 11 | 0.00% |
| TOL240621C00065000 | 2024-04-03 3:10PM EDT | 65.00 | 61.34 | 57.60 | 61.30 | 0.00 | - | 4 | 3 | 0.00% |
| TOL240621C00070000 | 2024-04-22 2:30PM EDT | 70.00 | 44.50 | 59.30 | 63.10 | 0.00 | - | 1 | 24 | 113.28% |
| TOL240621C00075000 | 2024-04-29 11:35AM EDT | 75.00 | 46.87 | 54.50 | 57.80 | 0.00 | - | 1 | 188 | 100.20% |
| TOL240621C00080000 | 2024-05-03 2:42PM EDT | 80.00 | 45.57 | 49.40 | 53.40 | 0.00 | - | 1 | 108 | 98.68% |
| TOL240621C00085000 | 2024-04-15 3:41PM EDT | 85.00 | 34.56 | 49.30 | 51.80 | 0.00 | - | 1 | 67 | 154.71% |
| TOL240621C00090000 | 2024-05-16 2:27PM EDT | 90.00 | 42.45 | 40.00 | 42.70 | 0.00 | - | 1 | 78 | 77.10% |
| TOL240621C00095000 | 2024-05-14 3:02PM EDT | 95.00 | 32.90 | 34.70 | 37.10 | 0.00 | - | 2 | 166 | 52.73% |
| TOL240621C00100000 | 2024-05-17 10:50AM EDT | 100.00 | 32.25 | 29.90 | 32.40 | +4.90 | +17.92% | 1 | 267 | 53.96% |
| TOL240621C00105000 | 2024-05-16 11:24AM EDT | 105.00 | 28.50 | 25.00 | 28.40 | 0.00 | - | 11 | 383 | 56.25% |
| TOL240621C00110000 | 2024-05-17 2:31PM EDT | 110.00 | 22.20 | 20.50 | 23.40 | -1.39 | -5.89% | 2 | 421 | 50.42% |
| TOL240621C00115000 | 2024-05-17 3:34PM EDT | 115.00 | 17.75 | 17.00 | 18.80 | -0.17 | -0.95% | 1 | 567 | 50.66% |
| TOL240621C00120000 | 2024-05-17 3:19PM EDT | 120.00 | 13.86 | 12.60 | 14.40 | -0.81 | -5.52% | 70 | 865 | 51.81% |
| TOL240621C00125000 | 2024-05-17 3:26PM EDT | 125.00 | 9.90 | 8.70 | 9.70 | -0.10 | -1.00% | 16 | 820 | 41.31% |
| TOL240621C00130000 | 2024-05-17 3:55PM EDT | 130.00 | 6.40 | 6.20 | 6.50 | -0.47 | -6.84% | 193 | 1,483 | 38.59% |
| TOL240621C00135000 | 2024-05-17 3:58PM EDT | 135.00 | 3.97 | 3.90 | 4.20 | -0.91 | -18.65% | 56 | 1,291 | 37.70% |
| TOL240621C00140000 | 2024-05-17 3:41PM EDT | 140.00 | 2.50 | 2.35 | 2.45 | -0.35 | -12.28% | 75 | 879 | 36.27% |
| TOL240621C00145000 | 2024-05-17 3:06PM EDT | 145.00 | 1.43 | 1.30 | 1.45 | -0.42 | -22.70% | 25 | 180 | 36.43% |
| TOL240621C00150000 | 2024-05-17 3:35PM EDT | 150.00 | 0.83 | 0.70 | 0.85 | -0.25 | -23.15% | 3 | 56 | 36.91% |
| TOL240621C00155000 | 2024-05-16 2:34PM EDT | 155.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 5 | 216 | 36.77% |
| TOL240621C00160000 | 2024-05-15 1:29PM EDT | 160.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 8 | 117 | 40.87% |
| TOL240621C00165000 | 2024-03-28 3:02PM EDT | 165.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 47.75% |
| TOL240621C00170000 | 2024-04-08 3:07PM EDT | 170.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 51.29% |
| TOL240621C00180000 | 2024-03-14 11:01AM EDT | 180.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 52.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240621P00035000 | 2024-01-16 4:59PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 45 | 52 | 180.47% |
| TOL240621P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TOL240621P00045000 | 2024-03-28 1:43PM EDT | 45.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 92 | 147.27% |
| TOL240621P00050000 | 2024-01-16 4:59PM EDT | 50.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 45 | 71 | 149.02% |
| TOL240621P00055000 | 2024-01-09 11:59AM EDT | 55.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 3 | 6 | 135.35% |
| TOL240621P00060000 | 2024-03-08 11:47AM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 705 | 118.36% |
| TOL240621P00065000 | 2024-04-01 9:30AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| TOL240621P00070000 | 2024-04-02 9:31AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 50.00% |
| TOL240621P00075000 | 2024-05-17 3:48PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 544 | 231 | 73.83% |
| TOL240621P00080000 | 2024-05-10 3:26PM EDT | 80.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 285 | 72.07% |
| TOL240621P00085000 | 2024-05-06 2:47PM EDT | 85.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 516 | 67.97% |
| TOL240621P00090000 | 2024-05-03 1:18PM EDT | 90.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 555 | 66.16% |
| TOL240621P00095000 | 2024-05-15 9:42AM EDT | 95.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 2 | 248 | 70.51% |
| TOL240621P00100000 | 2024-05-13 3:07PM EDT | 100.00 | 0.43 | 0.20 | 0.40 | 0.00 | - | 10 | 984 | 50.78% |
| TOL240621P00105000 | 2024-05-16 12:00PM EDT | 105.00 | 0.50 | 0.40 | 0.50 | +0.08 | +19.05% | 2 | 318 | 47.85% |
| TOL240621P00110000 | 2024-05-17 3:35PM EDT | 110.00 | 0.62 | 0.55 | 0.70 | +0.05 | +8.77% | 3 | 537 | 43.14% |
| TOL240621P00115000 | 2024-05-17 3:21PM EDT | 115.00 | 0.95 | 0.95 | 1.15 | -0.05 | -5.00% | 30 | 496 | 40.23% |
| TOL240621P00120000 | 2024-05-17 3:59PM EDT | 120.00 | 1.70 | 1.60 | 1.90 | 0.00 | - | 158 | 658 | 37.66% |
| TOL240621P00125000 | 2024-05-17 3:49PM EDT | 125.00 | 3.06 | 2.65 | 3.10 | +0.06 | +2.00% | 116 | 810 | 35.35% |
| TOL240621P00130000 | 2024-05-17 3:34PM EDT | 130.00 | 5.00 | 4.80 | 5.00 | +0.30 | +6.38% | 25 | 305 | 33.80% |
| TOL240621P00135000 | 2024-05-16 1:07PM EDT | 135.00 | 6.70 | 7.50 | 7.80 | 0.00 | - | 13 | 40 | 33.44% |
| TOL240621P00140000 | 2024-05-10 1:23PM EDT | 140.00 | 14.30 | 9.20 | 13.00 | 0.00 | - | 1 | 2 | 45.41% |
| TOL240621P00145000 | 2024-05-15 11:15AM EDT | 145.00 | 13.90 | 14.50 | 16.00 | 0.00 | - | 1 | 1 | 39.04% |
© 2024 Yahoo. All rights reserved.