Capri Holdings Limited (CPRI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI240621C00020000 | 2023-05-25 9:35AM EDT | 20.00 | 22.00 | 17.50 | 18.10 | 0.00 | - | - | 0 | 186.62% |
| CPRI240621C00022500 | 2023-11-30 11:22AM EDT | 22.50 | 27.10 | 26.30 | 30.20 | 0.00 | - | 1 | 10 | 579.35% |
| CPRI240621C00025000 | 2024-04-15 2:26PM EDT | 25.00 | 14.70 | 8.50 | 12.70 | 0.00 | - | 2 | 3 | 131.10% |
| CPRI240621C00027500 | 2023-10-23 10:50AM EDT | 27.50 | 24.60 | 21.60 | 22.70 | 0.00 | - | 1 | 1 | 405.86% |
| CPRI240621C00030000 | 2024-04-23 12:03PM EDT | 30.00 | 7.01 | 4.70 | 6.20 | 0.00 | - | 2 | 239 | 49.81% |
| CPRI240621C00032500 | 2024-04-23 2:48PM EDT | 32.50 | 4.40 | 2.00 | 5.70 | 0.00 | - | 1 | 12 | 76.20% |
| CPRI240621C00035000 | 2024-04-26 3:29PM EDT | 35.00 | 1.90 | 1.80 | 2.00 | +0.31 | +19.50% | 15 | 486 | 31.45% |
| CPRI240621C00037500 | 2024-04-26 3:53PM EDT | 37.50 | 0.90 | 0.85 | 0.95 | +0.37 | +69.81% | 12 | 500 | 31.13% |
| CPRI240621C00040000 | 2024-04-26 3:32PM EDT | 40.00 | 0.40 | 0.40 | 0.45 | +0.22 | +122.22% | 175 | 6,365 | 32.62% |
| CPRI240621C00042500 | 2024-04-25 9:30AM EDT | 42.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 1,054 | 37.55% |
| CPRI240621C00045000 | 2024-04-26 2:34PM EDT | 45.00 | 0.20 | 0.05 | 0.20 | +0.15 | +300.00% | 10 | 2,333 | 41.31% |
| CPRI240621C00047500 | 2024-04-26 9:58AM EDT | 47.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 7,907 | 56.93% |
| CPRI240621C00050000 | 2024-04-26 2:34PM EDT | 50.00 | 0.15 | 0.05 | 0.10 | +0.10 | +200.00% | 13 | 7,196 | 47.75% |
| CPRI240621C00052500 | 2024-04-26 1:30PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 23,429 | 47.66% |
| CPRI240621C00055000 | 2024-04-26 2:34PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 21,006 | 52.34% |
| CPRI240621C00057500 | 2024-04-23 11:12AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 16,979 | 51.56% |
| CPRI240621C00060000 | 2024-04-22 2:19PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 117 | 55.47% |
| CPRI240621C00062500 | 2024-04-16 10:11AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 2 | 59.38% |
| CPRI240621C00065000 | 2023-08-11 9:38AM EDT | 65.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 80.47% |
| CPRI240621C00070000 | 2023-08-10 10:33AM EDT | 70.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 3,504 | 88.09% |
| CPRI240621C00075000 | 2023-08-11 9:30AM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 917 | 92.58% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI240621P00017500 | 2023-11-10 10:54AM EDT | 17.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 24 | 42 | 95.70% |
| CPRI240621P00020000 | 2023-11-08 3:45PM EDT | 20.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 3 | 21 | 148.34% |
| CPRI240621P00022500 | 2023-10-26 9:32AM EDT | 22.50 | 0.20 | 0.00 | 2.45 | 0.00 | - | 12 | 0 | 124.02% |
| CPRI240621P00025000 | 2023-12-21 3:33PM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 638 | 97.95% |
| CPRI240621P00027500 | 2024-04-25 1:18PM EDT | 27.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 5 | 391 | 56.15% |
| CPRI240621P00030000 | 2024-04-26 3:31PM EDT | 30.00 | 0.33 | 0.10 | 0.25 | +0.13 | +65.00% | 63 | 2,816 | 36.04% |
| CPRI240621P00032500 | 2024-04-26 3:31PM EDT | 32.50 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 108 | 6,071 | 29.93% |
| CPRI240621P00035000 | 2024-04-26 3:17PM EDT | 35.00 | 1.30 | 1.10 | 1.20 | -0.15 | -10.34% | 1,807 | 21,063 | 26.64% |
| CPRI240621P00037500 | 2024-04-24 3:25PM EDT | 37.50 | 2.50 | 2.45 | 2.95 | 0.00 | - | 1,988 | 19,347 | 31.93% |
| CPRI240621P00040000 | 2024-04-26 2:20PM EDT | 40.00 | 5.00 | 3.70 | 6.20 | -0.20 | -3.85% | 233 | 9,378 | 60.60% |
| CPRI240621P00042500 | 2024-04-26 9:55AM EDT | 42.50 | 7.35 | 5.90 | 7.30 | -0.32 | -4.17% | 2 | 2,136 | 38.97% |
| CPRI240621P00045000 | 2024-04-26 3:39PM EDT | 45.00 | 9.44 | 8.70 | 9.90 | -0.71 | -7.00% | 1 | 7,995 | 50.68% |
| CPRI240621P00047500 | 2024-04-24 2:52PM EDT | 47.50 | 11.30 | 10.60 | 12.30 | 0.00 | - | 2,861 | 804 | 54.59% |
| CPRI240621P00050000 | 2024-04-25 3:28PM EDT | 50.00 | 15.12 | 13.70 | 14.90 | 0.00 | - | 3 | 17,168 | 65.43% |
| CPRI240621P00052500 | 2024-04-24 2:28PM EDT | 52.50 | 15.10 | 14.60 | 19.50 | 0.00 | - | 70 | 3 | 52.34% |
| CPRI240621P00055000 | 2024-04-24 2:28PM EDT | 55.00 | 21.40 | 17.10 | 22.00 | 0.00 | - | 61 | 2 | 57.23% |
| CPRI240621P00057500 | 2023-11-28 3:09PM EDT | 57.50 | 8.10 | 4.60 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRI240621P00060000 | 2023-06-01 9:30AM EDT | 60.00 | 25.30 | 23.80 | 24.50 | 0.00 | - | - | 1 | 58.98% |
| CPRI240621P00065000 | 2023-05-30 12:08PM EDT | 65.00 | 25.20 | 28.80 | 29.40 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.