Capri Holdings Limited (CPRI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250117C00017500 | 2024-04-23 3:12PM EDT | 17.50 | 19.50 | 16.50 | 21.30 | 0.00 | - | 1 | 4 | 70.70% |
| CPRI250117C00020000 | 2024-04-26 1:37PM EDT | 20.00 | 16.80 | 14.20 | 19.00 | -2.70 | -13.85% | 36 | 128 | 63.87% |
| CPRI250117C00022500 | 2023-08-11 3:50PM EDT | 22.50 | 31.00 | 28.80 | 33.00 | 0.00 | - | 3 | 4 | 325.49% |
| CPRI250117C00025000 | 2024-04-24 11:37AM EDT | 25.00 | 13.20 | 11.00 | 15.60 | 0.00 | - | 1 | 31 | 67.31% |
| CPRI250117C00027500 | 2024-04-17 3:58PM EDT | 27.50 | 14.00 | 9.80 | 14.50 | 0.00 | - | 22 | 20 | 70.97% |
| CPRI250117C00030000 | 2024-04-26 9:41AM EDT | 30.00 | 10.13 | 8.20 | 13.00 | -0.70 | -6.46% | 1 | 28 | 68.51% |
| CPRI250117C00032500 | 2024-04-16 3:30PM EDT | 32.50 | 11.70 | 7.10 | 11.50 | 0.00 | - | 46 | 50 | 67.41% |
| CPRI250117C00035000 | 2024-04-25 3:36PM EDT | 35.00 | 7.26 | 7.00 | 10.50 | 0.00 | - | 3 | 609 | 71.80% |
| CPRI250117C00037500 | 2024-04-22 3:53PM EDT | 37.50 | 8.64 | 6.10 | 9.50 | 0.00 | - | 100 | 345 | 71.55% |
| CPRI250117C00040000 | 2024-04-26 3:34PM EDT | 40.00 | 5.80 | 5.10 | 7.70 | +0.30 | +5.45% | 928 | 618 | 66.72% |
| CPRI250117C00042500 | 2024-04-24 3:41PM EDT | 42.50 | 4.70 | 2.50 | 6.20 | 0.00 | - | 49 | 104 | 55.76% |
| CPRI250117C00045000 | 2024-04-26 11:34AM EDT | 45.00 | 3.50 | 3.30 | 4.10 | 0.00 | - | 5 | 6,569 | 55.54% |
| CPRI250117C00047500 | 2024-04-25 11:21AM EDT | 47.50 | 2.60 | 2.05 | 3.80 | 0.00 | - | 13 | 3,297 | 53.41% |
| CPRI250117C00050000 | 2024-04-26 3:25PM EDT | 50.00 | 2.10 | 1.90 | 2.25 | +0.10 | +5.00% | 1 | 14,076 | 51.22% |
| CPRI250117C00052500 | 2024-04-26 3:58PM EDT | 52.50 | 1.50 | 0.70 | 2.00 | +0.20 | +15.38% | 1 | 13,560 | 52.39% |
| CPRI250117C00055000 | 2024-04-25 3:30PM EDT | 55.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 65 | 8,036 | 39.11% |
| CPRI250117C00057500 | 2024-04-26 3:33PM EDT | 57.50 | 0.20 | 0.10 | 0.15 | +0.08 | +66.67% | 11 | 29,384 | 30.66% |
| CPRI250117C00060000 | 2024-04-26 3:15PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 70 | 162 | 32.72% |
| CPRI250117C00062500 | 2024-04-17 12:23PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 32.52% |
| CPRI250117C00065000 | 2024-04-16 10:11AM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 229 | 34.38% |
| CPRI250117C00067500 | 2023-09-28 12:27PM EDT | 67.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 74.93% |
| CPRI250117C00070000 | 2023-10-25 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CPRI250117C00072500 | 2023-05-30 2:27PM EDT | 72.50 | 2.55 | 1.10 | 1.35 | 0.00 | - | 1 | 100 | 64.21% |
| CPRI250117C00075000 | 2023-12-27 4:13PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 51 | 37.11% |
| CPRI250117C00077500 | 2023-12-27 10:34AM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 38.48% |
| CPRI250117C00080000 | 2024-03-05 2:02PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 255 | 25.00% |
| CPRI250117C00085000 | 2023-12-27 4:13PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 23 | 42.19% |
| CPRI250117C00090000 | 2023-10-02 9:45AM EDT | 90.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 88.70% |
| CPRI250117C00095000 | 2023-12-27 4:13PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 46.68% |
| CPRI250117C00100000 | 2023-12-27 4:13PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 48.83% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250117P00017500 | 2024-04-26 12:17PM EDT | 17.50 | 0.30 | 0.00 | 0.35 | -0.05 | -14.29% | 10 | 508 | 55.86% |
| CPRI250117P00020000 | 2024-04-25 11:35AM EDT | 20.00 | 0.72 | 0.70 | 0.75 | 0.00 | - | 2 | 7,508 | 56.74% |
| CPRI250117P00022500 | 2024-04-26 3:21PM EDT | 22.50 | 1.23 | 0.50 | 1.50 | -0.27 | -18.00% | 7 | 1,432 | 52.59% |
| CPRI250117P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 1.95 | 1.85 | 2.30 | -0.14 | -6.70% | 22 | 44,744 | 58.62% |
| CPRI250117P00027500 | 2024-04-25 10:00AM EDT | 27.50 | 3.34 | 2.50 | 3.80 | 0.00 | - | 6 | 1,485 | 60.55% |
| CPRI250117P00030000 | 2024-04-26 3:52PM EDT | 30.00 | 4.00 | 3.50 | 5.00 | -0.20 | -4.76% | 16 | 14,052 | 60.57% |
| CPRI250117P00032500 | 2024-04-26 1:10PM EDT | 32.50 | 5.50 | 3.40 | 8.00 | +0.06 | +1.10% | 2 | 4,940 | 62.32% |
| CPRI250117P00035000 | 2024-04-26 1:16PM EDT | 35.00 | 6.40 | 5.80 | 6.40 | +0.10 | +1.59% | 14 | 36,321 | 53.58% |
| CPRI250117P00037500 | 2024-04-26 11:39AM EDT | 37.50 | 7.70 | 5.50 | 8.10 | -0.10 | -1.28% | 25 | 6,062 | 57.61% |
| CPRI250117P00040000 | 2024-04-26 2:07PM EDT | 40.00 | 8.70 | 6.50 | 10.60 | -0.75 | -7.94% | 923 | 18,118 | 64.59% |
| CPRI250117P00042500 | 2024-04-25 10:00AM EDT | 42.50 | 11.02 | 8.50 | 13.00 | 0.00 | - | 5 | 1,351 | 51.09% |
| CPRI250117P00045000 | 2024-04-25 12:23PM EDT | 45.00 | 12.53 | 10.10 | 14.50 | 0.00 | - | 3 | 863 | 66.88% |
| CPRI250117P00047500 | 2024-04-25 1:37PM EDT | 47.50 | 13.99 | 11.00 | 14.80 | 0.00 | - | 5 | 16,088 | 52.66% |
| CPRI250117P00050000 | 2024-04-25 3:35PM EDT | 50.00 | 15.60 | 13.60 | 18.00 | -0.43 | -2.68% | 1 | 19,500 | 63.14% |
| CPRI250117P00052500 | 2024-04-25 10:41AM EDT | 52.50 | 18.38 | 15.50 | 20.00 | 0.00 | - | 1 | 195 | 62.48% |
| CPRI250117P00055000 | 2024-04-16 9:40AM EDT | 55.00 | 17.00 | 19.10 | 22.00 | 0.00 | - | 13 | 297 | 61.23% |
| CPRI250117P00057500 | 2023-12-05 4:39PM EDT | 57.50 | 8.80 | 4.50 | 9.50 | 0.00 | - | 1 | 2 | 0.00% |
| CPRI250117P00060000 | 2024-04-25 1:21PM EDT | 60.00 | 25.30 | 22.00 | 26.60 | 0.00 | - | 5 | 130 | 63.31% |
| CPRI250117P00062500 | 2023-08-03 12:37PM EDT | 62.50 | 27.10 | 8.60 | 10.40 | 0.00 | - | 7 | 0 | 0.00% |
| CPRI250117P00067500 | 2023-04-12 10:25AM EDT | 67.50 | 24.70 | 28.30 | 29.10 | 0.00 | - | - | 10 | 0.00% |
| CPRI250117P00070000 | 2023-01-18 12:00PM EDT | 70.00 | 16.00 | 21.60 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| CPRI250117P00072500 | 2023-05-30 9:31AM EDT | 72.50 | 31.80 | 36.40 | 37.20 | 0.00 | - | - | 0 | 45.31% |
| CPRI250117P00075000 | 2023-01-18 11:43AM EDT | 75.00 | 19.10 | 25.60 | 26.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.