Canada markets closed

Capri Holdings Limited (CPRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.00-1.15 (-3.10%)
At close: 1:01PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPRI201204C000175002020-11-06 3:41PM EST17.507.4517.6020.150.00-20382.03%
CPRI201204C000200002020-11-06 3:34PM EST20.005.1014.6518.500.00-10358.20%
CPRI201204C000205002020-11-06 2:45PM EST20.504.5613.7018.300.00-10333.20%
CPRI201204C000210002020-11-06 2:31PM EST21.004.1913.9516.700.00-11288.67%
CPRI201204C000225002020-10-28 9:49AM EST22.501.7911.5016.350.00--4275.78%
CPRI201204C000230002020-11-17 1:51PM EST23.009.3011.7514.450.00-11193.75%
CPRI201204C000235002020-11-17 1:51PM EST23.508.7911.7014.500.00-11280.86%
CPRI201204C000240002020-11-09 12:22PM EST24.003.6510.0014.850.00-1522244.92%
CPRI201204C000245002020-11-02 9:36AM EST24.501.019.5514.400.00--6242.58%
CPRI201204C000250002020-11-18 11:33AM EST25.007.6110.2013.550.00-1013281.45%
CPRI201204C000255002020-11-13 3:46PM EST25.504.258.9012.100.00-11150.00%
CPRI201204C000265002020-11-05 9:42AM EST26.501.107.6012.250.00--1197.27%
CPRI201204C000270002020-11-24 2:29PM EST27.0010.357.7011.800.00-12225.20%
CPRI201204C000275002020-11-13 3:39PM EST27.502.758.409.200.00-625162.11%
CPRI201204C000280002020-11-24 11:06AM EST28.008.957.958.700.00-148157.23%
CPRI201204C000290002020-11-19 3:20PM EST29.004.607.057.650.00-369143.55%
CPRI201204C000300002020-11-27 11:33AM EST30.006.585.956.45-0.53-7.45%671108.01%
CPRI201204C000310002020-11-25 3:32PM EST31.006.134.905.700.00-1554104.88%
CPRI201204C000320002020-11-27 10:36AM EST32.004.394.304.80-0.79-15.25%165110.84%
CPRI201204C000330002020-11-27 9:52AM EST33.003.933.253.55-0.22-5.30%11380.86%
CPRI201204C000335002020-11-25 3:33PM EST33.503.702.753.250.00-51479.49%
CPRI201204C000340002020-11-27 12:32PM EST34.002.462.582.99-0.84-25.45%11388.87%
CPRI201204C000350002020-11-25 12:46PM EST35.002.801.822.000.00-306174.41%
CPRI201204C000360002020-11-27 12:49PM EST36.001.270.901.38-0.71-35.86%613161.91%
CPRI201204C000365002020-11-27 12:29PM EST36.501.050.851.55-0.75-41.67%1643877.54%
CPRI201204C000370002020-11-27 12:48PM EST37.000.790.751.32-0.51-39.23%194779.39%
CPRI201204C000375002020-11-27 12:29PM EST37.500.690.321.13-0.58-45.67%293271.48%
CPRI201204C000380002020-11-27 12:56PM EST38.000.580.550.96-0.43-42.57%352582.23%
CPRI201204C000385002020-11-27 10:54AM EST38.500.500.250.86-0.33-39.76%42377.83%
CPRI201204C000390002020-11-27 12:29PM EST39.000.350.060.69-0.36-50.70%24572.46%
CPRI201204C000400002020-11-27 12:29PM EST40.000.220.170.61-0.29-56.86%234486.91%
CPRI201204C000410002020-11-25 12:02PM EST41.000.350.000.51+0.35--286.72%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPRI201204P000150002020-11-03 9:36AM EST15.000.310.000.350.00-12386.72%
CPRI201204P000170002020-11-02 12:17PM EST17.000.450.000.680.00--1386.33%
CPRI201204P000180002020-10-28 9:45AM EST18.000.900.001.040.00--1399.80%
CPRI201204P000185002020-10-29 1:11PM EST18.500.870.000.360.00--9304.69%
CPRI201204P000190002020-11-03 10:15AM EST19.000.800.001.670.00-2037426.56%
CPRI201204P000195002020-10-29 9:50AM EST19.501.280.000.350.00-419282.03%
CPRI201204P000235002020-11-13 11:02AM EST23.500.230.000.390.00-1515211.72%
CPRI201204P000245002020-11-20 10:26AM EST24.500.100.001.270.00-22264.06%
CPRI201204P000250002020-11-23 10:39AM EST25.000.030.000.390.00-1019185.94%
CPRI201204P000255002020-11-16 12:11AM EST25.500.740.000.400.00--18178.52%
CPRI201204P000260002020-11-17 2:22PM EST26.000.140.000.400.00-2028170.31%
CPRI201204P000265002020-11-17 10:34AM EST26.500.270.001.270.00-65222.85%
CPRI201204P000270002020-11-16 12:11AM EST27.000.990.000.400.00--10154.30%
CPRI201204P000275002020-11-17 10:10AM EST27.500.500.000.050.00-27599.22%
CPRI201204P000280002020-11-18 12:07PM EST28.000.280.000.050.00-11093.75%
CPRI201204P000290002020-11-17 12:57PM EST29.000.510.000.050.00-62982.03%
CPRI201204P000300002020-11-27 12:48PM EST30.000.050.000.05-0.04-44.44%11371.09%
CPRI201204P000310002020-11-23 10:23AM EST31.000.200.050.090.00-21672.27%
CPRI201204P000320002020-11-27 12:38PM EST32.000.140.090.14+0.01+7.69%114167.19%
CPRI201204P000330002020-11-27 12:28PM EST33.000.220.200.22+0.03+15.79%1811064.06%
CPRI201204P000335002020-11-27 12:58PM EST33.500.250.000.58-0.09-26.47%103163.28%
CPRI201204P000340002020-11-27 12:47PM EST34.000.410.360.71+0.09+28.13%204072.46%
CPRI201204P000350002020-11-27 12:52PM EST35.000.640.570.68+0.64-19514357.81%
CPRI201204P000360002020-11-27 12:48PM EST36.001.080.571.10+1.08-399059.77%
CPRI201204P000365002020-11-27 12:15PM EST36.501.231.011.74+1.23-93659.77%
CPRI201204P000370002020-11-27 9:51AM EST37.001.301.292.02+1.30-24158.01%
CPRI201204P000375002020-11-25 1:36PM EST37.501.481.582.28+1.48--4153.61%
CPRI201204P000380002020-11-25 1:23PM EST38.001.752.162.70+1.75--1161.72%
CPRI201204P000385002020-11-25 3:52PM EST38.502.102.023.85+2.10--269.73%
CPRI201204P000400002020-11-20 3:53PM EST40.005.553.704.300.00-505079.30%