Singapore markets open in 4 hours 10 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,978.48 +1,086.64 (+1.78%) CMC Crypto 200
1,290.97 +7.14 (+0.56%)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240705C00105000 | 2024-06-18 3:49PM EDT | 105.00 | 13.02 | 9.40 | 10.70 | 0.00 | - | - | 1 | 61.72% |
| TOL240705C00110000 | 2024-06-18 9:57AM EDT | 110.00 | 8.10 | 4.10 | 6.70 | 0.00 | - | - | 7 | 61.13% |
| TOL240705C00112000 | 2024-06-28 3:05PM EDT | 112.00 | 3.54 | 3.30 | 4.00 | -0.13 | -3.54% | 3 | 2 | 34.86% |
| TOL240705C00113000 | 2024-06-28 3:50PM EDT | 113.00 | 2.50 | 2.65 | 2.90 | +2.50 | - | 36 | 0 | 27.00% |
| TOL240705C00114000 | 2024-06-28 3:48PM EDT | 114.00 | 1.98 | 2.00 | 2.25 | +1.98 | - | 7 | 0 | 27.15% |
| TOL240705C00115000 | 2024-06-28 3:59PM EDT | 115.00 | 1.45 | 1.45 | 1.65 | -0.30 | -17.14% | 23 | 23 | 26.47% |
| TOL240705C00116000 | 2024-06-28 3:34PM EDT | 116.00 | 0.85 | 0.85 | 2.00 | -0.50 | -37.04% | 31 | 60 | 40.38% |
| TOL240705C00117000 | 2024-06-28 2:33PM EDT | 117.00 | 0.86 | 0.65 | 2.50 | -0.32 | -27.12% | 23 | 42 | 56.10% |
| TOL240705C00118000 | 2024-06-28 2:18PM EDT | 118.00 | 0.56 | 0.40 | 0.90 | -0.11 | -16.42% | 9 | 75 | 33.57% |
| TOL240705C00119000 | 2024-06-28 3:09PM EDT | 119.00 | 0.31 | 0.25 | 1.35 | -0.11 | -26.19% | 15 | 47 | 47.83% |
| TOL240705C00120000 | 2024-06-28 3:09PM EDT | 120.00 | 0.19 | 0.15 | 0.25 | -0.13 | -40.62% | 59 | 58 | 27.44% |
| TOL240705C00121000 | 2024-06-28 3:57PM EDT | 121.00 | 0.11 | 0.05 | 0.20 | -0.28 | -71.79% | 45 | 22 | 29.40% |
| TOL240705C00122000 | 2024-06-28 12:24PM EDT | 122.00 | 0.15 | 0.05 | 0.15 | -0.12 | -44.44% | 2 | 24 | 30.76% |
| TOL240705C00123000 | 2024-06-24 1:57PM EDT | 123.00 | 0.80 | 0.05 | 0.15 | 0.00 | - | 2 | 12 | 33.99% |
| TOL240705C00124000 | 2024-06-28 1:07PM EDT | 124.00 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 27 | 17 | 37.21% |
| TOL240705C00125000 | 2024-06-26 3:25PM EDT | 125.00 | 0.10 | 0.05 | 1.10 | 0.00 | - | 3 | 27 | 56.89% |
| TOL240705C00126000 | 2024-06-28 12:03PM EDT | 126.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 10 | 104 | 43.36% |
| TOL240705C00127000 | 2024-06-24 2:04PM EDT | 127.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 49.22% |
| TOL240705C00128000 | 2024-06-24 12:16PM EDT | 128.00 | 0.16 | 0.05 | 1.35 | 0.00 | - | 4 | 8 | 71.83% |
| TOL240705C00129000 | 2024-06-03 12:38PM EDT | 129.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 74.61% |
| TOL240705C00130000 | 2024-06-27 2:36PM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 54.88% |
| TOL240705C00131000 | 2024-06-12 12:20PM EDT | 131.00 | 0.77 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 81.54% |
| TOL240705C00135000 | 2024-06-26 1:24PM EDT | 135.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 57.42% |
| TOL240705C00136000 | 2024-06-28 11:45AM EDT | 136.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | 10 | 30 | 68.56% |
| TOL240705C00140000 | 2024-06-28 2:11PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 96 | 45 | 68.36% |
| TOL240705C00150000 | 2024-06-25 12:19PM EDT | 150.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1 | 137.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240705P00065000 | 2024-06-25 12:19PM EDT | 65.00 | 0.04 | 0.00 | 1.55 | +0.04 | - | - | 70 | 284.08% |
| TOL240705P00090000 | 2024-06-25 12:19PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 46 | 78.91% |
| TOL240705P00095000 | 2024-06-28 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 5 | 112 | 63.28% |
| TOL240705P00100000 | 2024-06-28 11:41AM EDT | 100.00 | 0.09 | 0.00 | 0.15 | -0.97 | -91.51% | 3 | 2 | 56.45% |
| TOL240705P00105000 | 2024-06-28 2:44PM EDT | 105.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 30 | 18 | 45.31% |
| TOL240705P00107000 | 2024-06-17 10:56AM EDT | 107.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 40.33% |
| TOL240705P00108000 | 2024-06-25 11:58AM EDT | 108.00 | 0.29 | 0.05 | 1.30 | 0.00 | - | 1 | 5 | 52.39% |
| TOL240705P00109000 | 2024-06-17 12:20PM EDT | 109.00 | 0.50 | 0.15 | 1.55 | 0.00 | - | 3 | 8 | 51.86% |
| TOL240705P00110000 | 2024-06-28 1:29PM EDT | 110.00 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 2 | 48 | 31.89% |
| TOL240705P00111000 | 2024-06-28 3:17PM EDT | 111.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 5 | 37 | 31.59% |
| TOL240705P00112000 | 2024-06-28 3:33PM EDT | 112.00 | 0.72 | 0.50 | 0.65 | -0.06 | -7.69% | 53 | 42 | 31.20% |
| TOL240705P00113000 | 2024-06-28 3:58PM EDT | 113.00 | 0.82 | 0.75 | 0.95 | -0.20 | -19.61% | 24 | 77 | 31.49% |
| TOL240705P00114000 | 2024-06-28 3:46PM EDT | 114.00 | 1.30 | 1.10 | 1.30 | -0.15 | -10.34% | 34 | 58 | 31.23% |
| TOL240705P00115000 | 2024-06-28 3:48PM EDT | 115.00 | 1.78 | 1.50 | 1.70 | -0.10 | -5.32% | 43 | 57 | 30.37% |
| TOL240705P00116000 | 2024-06-28 3:48PM EDT | 116.00 | 2.37 | 2.05 | 2.50 | -0.18 | -7.06% | 15 | 57 | 34.91% |
| TOL240705P00117000 | 2024-06-28 10:44AM EDT | 117.00 | 2.10 | 2.00 | 3.30 | -1.00 | -32.26% | 2 | 25 | 38.33% |
| TOL240705P00118000 | 2024-06-28 2:12PM EDT | 118.00 | 3.41 | 2.95 | 3.80 | +1.56 | +84.32% | 2 | 40 | 35.13% |
| TOL240705P00119000 | 2024-06-25 2:49PM EDT | 119.00 | 4.03 | 3.10 | 6.50 | 0.00 | - | 2 | 4 | 72.24% |
| TOL240705P00120000 | 2024-06-24 10:17AM EDT | 120.00 | 2.95 | 4.10 | 5.90 | 0.00 | - | 2 | 41 | 47.71% |
| TOL240705P00121000 | 2024-06-28 2:28PM EDT | 121.00 | 5.85 | 6.10 | 6.70 | +2.65 | +82.81% | 3 | 43 | 48.19% |
| TOL240705P00122000 | 2024-06-20 10:40AM EDT | 122.00 | 6.37 | 5.80 | 8.00 | 0.00 | - | 22 | 26 | 59.57% |
| TOL240705P00123000 | 2024-06-21 12:18PM EDT | 123.00 | 7.70 | 7.90 | 8.90 | 0.00 | - | 22 | 26 | 61.89% |
| TOL240705P00125000 | 2024-06-21 10:55AM EDT | 125.00 | 9.70 | 9.60 | 10.90 | 0.00 | - | 5 | 11 | 52.20% |
| TOL240705P00126000 | 2024-06-21 12:02PM EDT | 126.00 | 10.41 | 10.60 | 11.90 | 0.00 | - | 11 | 11 | 55.76% |
| TOL240705P00128000 | 2024-05-28 12:25PM EDT | 128.00 | 8.72 | 12.30 | 13.50 | 0.00 | - | 10 | 0 | 71.19% |
| TOL240705P00130000 | 2024-06-28 2:35PM EDT | 130.00 | 14.85 | 15.00 | 17.30 | +3.65 | +32.59% | 1 | 2 | 96.97% |
© 2024 Yahoo. All rights reserved.