Capri Holdings Limited (CPRI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI240517C00030000 | 2024-04-24 9:30AM EDT | 30.00 | 6.60 | 3.70 | 7.70 | 0.00 | - | - | 5 | 59.57% |
| CPRI240517C00032500 | 2024-04-29 1:40PM EDT | 32.50 | 3.80 | 1.20 | 5.30 | 0.00 | - | 2 | 1 | 120.31% |
| CPRI240517C00034000 | 2024-04-26 9:30AM EDT | 34.00 | 1.55 | 0.05 | 3.90 | 0.00 | - | 1 | 2 | 100.88% |
| CPRI240517C00035000 | 2024-04-30 10:02AM EDT | 35.00 | 1.00 | 0.90 | 1.05 | -0.20 | -16.67% | 37 | 30,773 | 25.00% |
| CPRI240517C00035500 | 2024-04-26 1:37PM EDT | 35.50 | 0.80 | 0.60 | 0.95 | 0.00 | - | 10 | 11 | 30.37% |
| CPRI240517C00036000 | 2024-04-29 3:46PM EDT | 36.00 | 0.65 | 0.10 | 0.85 | 0.00 | - | 62 | 63 | 34.28% |
| CPRI240517C00036500 | 2024-04-26 2:24PM EDT | 36.50 | 0.35 | 0.20 | 0.60 | 0.00 | - | 61 | 62 | 32.23% |
| CPRI240517C00037000 | 2024-04-26 2:38PM EDT | 37.00 | 0.20 | 0.10 | 1.25 | 0.00 | - | 1 | 11 | 59.57% |
| CPRI240517C00037500 | 2024-04-29 11:20AM EDT | 37.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 19 | 2,123 | 26.47% |
| CPRI240517C00040000 | 2024-04-30 9:32AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 18,832 | 40.82% |
| CPRI240517C00042500 | 2024-04-29 3:59PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 4,762 | 50.59% |
| CPRI240517C00045000 | 2024-04-29 11:22AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 28,706 | 55.47% |
| CPRI240517C00047500 | 2024-04-29 11:14AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,520 | 59.38% |
| CPRI240517C00050000 | 2024-04-26 2:16PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 38,239 | 67.97% |
| CPRI240517C00052500 | 2024-04-24 10:17AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13,094 | 75.78% |
| CPRI240517C00055000 | 2024-04-29 2:03PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,400 | 50.00% |
| CPRI240517C00057500 | 2024-04-19 3:39PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 257 | 90.63% |
| CPRI240517C00060000 | 2024-04-12 12:29PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 97.66% |
| CPRI240517C00065000 | 2024-03-22 9:40AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 110.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI240517P00020000 | 2024-04-18 12:24PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 112.50% |
| CPRI240517P00025000 | 2024-04-26 9:48AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 72.66% |
| CPRI240517P00027500 | 2024-04-17 9:30AM EDT | 27.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 137.79% |
| CPRI240517P00030000 | 2024-04-26 3:06PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 54.69% |
| CPRI240517P00032000 | 2024-04-25 2:49PM EDT | 32.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 81.54% |
| CPRI240517P00032500 | 2024-04-30 9:37AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 12,250 | 30.08% |
| CPRI240517P00034500 | 2024-04-25 11:00AM EDT | 34.50 | 0.70 | 0.00 | 2.25 | 0.00 | - | - | 10 | 50.68% |
| CPRI240517P00035000 | 2024-04-30 9:32AM EDT | 35.00 | 0.40 | 0.15 | 0.40 | +0.05 | +14.29% | 1 | 21,860 | 19.68% |
| CPRI240517P00035500 | 2024-04-26 1:30PM EDT | 35.50 | 0.86 | 0.35 | 1.60 | 0.00 | - | 10 | 7 | 50.78% |
| CPRI240517P00037500 | 2024-04-29 3:45PM EDT | 37.50 | 1.72 | 1.50 | 2.70 | 0.00 | - | 56 | 40,673 | 45.90% |
| CPRI240517P00040000 | 2024-04-29 2:08PM EDT | 40.00 | 4.20 | 3.50 | 5.60 | 0.00 | - | 4 | 2,169 | 83.45% |
| CPRI240517P00042500 | 2024-04-29 11:41AM EDT | 42.50 | 6.55 | 6.70 | 7.20 | 0.00 | - | 4 | 15,278 | 58.59% |
| CPRI240517P00045000 | 2024-04-29 10:09AM EDT | 45.00 | 9.10 | 9.20 | 10.60 | 0.00 | - | 1 | 823 | 85.94% |
| CPRI240517P00047500 | 2024-04-24 2:50PM EDT | 47.50 | 12.20 | 10.00 | 12.50 | 0.00 | - | 1,238 | 84 | 105.47% |
| CPRI240517P00050000 | 2024-04-24 2:52PM EDT | 50.00 | 14.20 | 13.80 | 14.70 | 0.00 | - | 3,192 | 1,040 | 94.53% |
| CPRI240517P00052500 | 2024-04-24 2:42PM EDT | 52.50 | 18.90 | 0.00 | 18.90 | 0.00 | - | 889 | 39 | 197.17% |
| CPRI240517P00055000 | 2024-03-25 3:32PM EDT | 55.00 | 9.85 | 17.00 | 21.90 | 0.00 | - | 1 | 1 | 229.64% |
| CPRI240517P00057500 | 2024-04-25 10:04AM EDT | 57.50 | 23.00 | 19.80 | 23.90 | 0.00 | - | 1 | 0 | 221.78% |
© 2024 Yahoo. All rights reserved.