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
67,055.13 +130.66 (+0.20%) CMC Crypto 200
1,368.04 -5.80 (-0.42%)
Toll Brothers, Inc. (TOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524C00107000 | 2024-05-17 3:36PM EDT | 107.00 | 24.40 | 22.00 | 25.70 | +8.90 | +57.42% | 2 | 1 | 79.30% |
| TOL240524C00108000 | 2024-05-17 11:11AM EDT | 108.00 | 23.45 | 21.00 | 25.30 | +3.36 | +16.72% | 20 | 21 | 97.66% |
| TOL240524C00110000 | 2024-05-15 9:59AM EDT | 110.00 | 22.07 | 19.00 | 21.60 | 0.00 | - | 1 | 9 | 108.59% |
| TOL240524C00111000 | 2024-05-17 3:54PM EDT | 111.00 | 19.94 | 18.00 | 20.60 | +3.35 | +20.19% | 1 | 1 | 104.35% |
| TOL240524C00112000 | 2024-05-15 10:45AM EDT | 112.00 | 21.55 | 18.50 | 19.60 | 0.00 | - | 2 | 2 | 77.54% |
| TOL240524C00114000 | 2024-04-17 11:26AM EDT | 114.00 | 5.61 | 15.10 | 19.00 | 0.00 | - | - | 1 | 70.41% |
| TOL240524C00115000 | 2024-05-17 12:47PM EDT | 115.00 | 15.60 | 14.10 | 16.60 | +2.71 | +21.02% | 2 | 14 | 87.35% |
| TOL240524C00117000 | 2024-05-13 10:50AM EDT | 117.00 | 12.18 | 12.20 | 16.30 | 0.00 | - | 2 | 7 | 67.68% |
| TOL240524C00118000 | 2024-05-16 2:23PM EDT | 118.00 | 14.63 | 12.90 | 13.90 | 0.00 | - | 2 | 10 | 68.70% |
| TOL240524C00119000 | 2024-05-13 1:37PM EDT | 119.00 | 9.15 | 12.20 | 12.90 | 0.00 | - | 1 | 4 | 68.90% |
| TOL240524C00120000 | 2024-05-16 12:50PM EDT | 120.00 | 13.10 | 10.80 | 11.80 | 0.00 | - | 3 | 35 | 57.52% |
| TOL240524C00121000 | 2024-05-17 10:49AM EDT | 121.00 | 11.30 | 10.20 | 10.90 | -0.74 | -6.15% | 19 | 23 | 60.35% |
| TOL240524C00122000 | 2024-05-17 10:49AM EDT | 122.00 | 10.47 | 8.20 | 10.60 | -0.62 | -5.59% | 22 | 30 | 52.20% |
| TOL240524C00123000 | 2024-05-17 3:19PM EDT | 123.00 | 9.60 | 8.70 | 10.30 | -0.50 | -4.95% | 4 | 24 | 71.53% |
| TOL240524C00124000 | 2024-05-16 11:48AM EDT | 124.00 | 9.40 | 7.90 | 9.30 | 0.00 | - | 1 | 6 | 68.19% |
| TOL240524C00125000 | 2024-05-17 3:38PM EDT | 125.00 | 7.52 | 5.50 | 8.10 | -0.28 | -3.59% | 13 | 15 | 71.61% |
| TOL240524C00126000 | 2024-05-14 3:54PM EDT | 126.00 | 7.10 | 4.80 | 6.80 | +2.30 | +47.92% | 10 | 7 | 60.79% |
| TOL240524C00127000 | 2024-05-17 10:08AM EDT | 127.00 | 6.47 | 5.70 | 6.10 | -0.60 | -8.49% | 10 | 33 | 56.69% |
| TOL240524C00128000 | 2024-05-17 10:08AM EDT | 128.00 | 5.80 | 3.70 | 5.40 | +0.39 | +7.21% | 15 | 44 | 58.59% |
| TOL240524C00129000 | 2024-05-16 9:34AM EDT | 129.00 | 5.00 | 4.50 | 4.80 | -1.50 | -23.08% | 3 | 38 | 55.93% |
| TOL240524C00130000 | 2024-05-17 3:53PM EDT | 130.00 | 4.20 | 3.90 | 4.20 | -1.20 | -22.22% | 41 | 170 | 55.03% |
| TOL240524C00131000 | 2024-05-17 2:42PM EDT | 131.00 | 3.60 | 3.40 | 3.70 | -2.80 | -43.75% | 32 | 19 | 54.96% |
| TOL240524C00132000 | 2024-05-17 3:31PM EDT | 132.00 | 3.37 | 3.00 | 3.20 | -0.23 | -6.39% | 34 | 82 | 55.01% |
| TOL240524C00133000 | 2024-05-17 3:23PM EDT | 133.00 | 2.94 | 2.55 | 2.75 | -0.06 | -2.00% | 7 | 47 | 54.42% |
| TOL240524C00134000 | 2024-05-17 2:01PM EDT | 134.00 | 2.40 | 1.30 | 2.70 | -0.55 | -18.64% | 4 | 38 | 60.96% |
| TOL240524C00135000 | 2024-05-17 3:37PM EDT | 135.00 | 2.03 | 0.95 | 2.45 | -0.37 | -15.42% | 84 | 104 | 50.27% |
| TOL240524C00136000 | 2024-05-16 3:42PM EDT | 136.00 | 1.94 | 0.60 | 3.70 | 0.00 | - | 23 | 42 | 62.70% |
| TOL240524C00137000 | 2024-05-17 2:50PM EDT | 137.00 | 1.42 | 0.35 | 1.55 | -0.52 | -26.80% | 113 | 26 | 57.08% |
| TOL240524C00138000 | 2024-05-17 3:42PM EDT | 138.00 | 1.25 | 1.10 | 1.25 | -0.40 | -24.24% | 59 | 70 | 54.37% |
| TOL240524C00139000 | 2024-05-16 2:53PM EDT | 139.00 | 1.45 | 0.50 | 1.70 | -0.80 | -35.56% | 5 | 10 | 56.89% |
| TOL240524C00140000 | 2024-05-17 3:37PM EDT | 140.00 | 0.87 | 0.75 | 0.85 | -0.28 | -24.35% | 29 | 508 | 54.05% |
| TOL240524C00141000 | 2024-05-17 1:04PM EDT | 141.00 | 0.65 | 0.60 | 0.75 | -0.33 | -33.67% | 74 | 45 | 54.49% |
| TOL240524C00143000 | 2024-05-16 3:38PM EDT | 143.00 | 0.60 | 0.35 | 1.55 | -0.45 | -42.86% | 6 | 8 | 68.21% |
| TOL240524C00145000 | 2024-05-17 1:04PM EDT | 145.00 | 0.30 | 0.25 | 0.35 | -0.19 | -38.78% | 42 | 27 | 54.79% |
| TOL240524C00155000 | 2024-05-06 3:22PM EDT | 155.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 20 | 66.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240524P00070000 | 2024-04-17 1:02PM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 5 | 219.92% |
| TOL240524P00080000 | 2024-05-01 12:56PM EDT | 80.00 | 0.66 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 176.95% |
| TOL240524P00094000 | 2024-05-13 3:13PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 106 | 106 | 109.77% |
| TOL240524P00095000 | 2024-05-15 11:49AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 23 | 98.44% |
| TOL240524P00100000 | 2024-05-16 9:34AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 225 | 83.59% |
| TOL240524P00103000 | 2024-05-17 10:50AM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 20 | 23 | 82.03% |
| TOL240524P00104000 | 2024-05-16 12:47PM EDT | 104.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 19 | 95.90% |
| TOL240524P00105000 | 2024-05-17 10:54AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 80 | 107.03% |
| TOL240524P00106000 | 2024-05-17 3:34PM EDT | 106.00 | 0.06 | 0.05 | 0.35 | -0.17 | -73.91% | 30 | 76 | 91.21% |
| TOL240524P00107000 | 2024-05-17 10:21AM EDT | 107.00 | 0.11 | 0.05 | 0.10 | -0.25 | -69.44% | 22 | 28 | 74.61% |
| TOL240524P00109000 | 2024-04-29 11:25AM EDT | 109.00 | 1.02 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 71.88% |
| TOL240524P00110000 | 2024-05-13 3:15PM EDT | 110.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 3 | 47 | 71.29% |
| TOL240524P00111000 | 2024-05-08 9:56AM EDT | 111.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | - | 1 | 70.41% |
| TOL240524P00112000 | 2024-05-15 10:03AM EDT | 112.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 82.13% |
| TOL240524P00113000 | 2024-05-17 10:27AM EDT | 113.00 | 0.20 | 0.10 | 0.25 | -0.12 | -37.50% | 4 | 13 | 65.82% |
| TOL240524P00114000 | 2024-05-17 3:29PM EDT | 114.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 17 | 29 | 64.16% |
| TOL240524P00115000 | 2024-05-17 3:48PM EDT | 115.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 82 | 97 | 63.77% |
| TOL240524P00116000 | 2024-05-15 3:21PM EDT | 116.00 | 0.17 | 0.25 | 0.35 | 0.00 | - | 12 | 9 | 62.79% |
| TOL240524P00117000 | 2024-05-17 12:48PM EDT | 117.00 | 0.35 | 0.30 | 0.40 | +0.06 | +20.69% | 1 | 67 | 61.43% |
| TOL240524P00118000 | 2024-05-17 2:51PM EDT | 118.00 | 0.40 | 0.35 | 1.45 | +0.05 | +14.29% | 6 | 36 | 75.68% |
| TOL240524P00119000 | 2024-05-17 3:48PM EDT | 119.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 28 | 23 | 59.57% |
| TOL240524P00120000 | 2024-05-17 3:48PM EDT | 120.00 | 0.60 | 0.50 | 0.65 | +0.10 | +20.00% | 55 | 11 | 58.01% |
| TOL240524P00121000 | 2024-05-17 3:37PM EDT | 121.00 | 0.72 | 0.65 | 2.60 | 0.00 | - | 5 | 3 | 78.91% |
| TOL240524P00122000 | 2024-05-17 3:10PM EDT | 122.00 | 0.80 | 0.65 | 0.90 | +0.09 | +12.68% | 7 | 15 | 55.18% |
| TOL240524P00123000 | 2024-05-17 3:31PM EDT | 123.00 | 1.00 | 0.80 | 1.15 | +0.15 | +17.65% | 5 | 3 | 55.42% |
| TOL240524P00124000 | 2024-05-17 2:50PM EDT | 124.00 | 1.22 | 0.95 | 1.55 | +0.15 | +14.02% | 32 | 18 | 56.49% |
| TOL240524P00126000 | 2024-05-17 3:37PM EDT | 126.00 | 1.68 | 0.55 | 1.75 | +0.18 | +12.00% | 58 | 60 | 55.44% |
| TOL240524P00127000 | 2024-05-17 3:59PM EDT | 127.00 | 1.85 | 0.90 | 2.45 | +0.60 | +48.00% | 8 | 239 | 61.43% |
| TOL240524P00128000 | 2024-05-17 3:59PM EDT | 128.00 | 2.20 | 2.20 | 2.65 | +0.30 | +15.79% | 41 | 94 | 54.88% |
| TOL240524P00129000 | 2024-05-16 3:23PM EDT | 129.00 | 2.30 | 2.55 | 3.00 | 0.00 | - | 11 | 338 | 53.88% |
| TOL240524P00130000 | 2024-05-17 3:22PM EDT | 130.00 | 2.95 | 3.00 | 3.30 | +0.29 | +10.90% | 57 | 51 | 52.61% |
© 2024 Yahoo. All rights reserved.