Tapestry, Inc. (TPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240503C00035000 | 2024-04-29 11:12AM EDT | 35.00 | 5.70 | 4.40 | 6.70 | 0.00 | - | 3 | 4 | 203.91% |
| TPR240503C00036000 | 2024-04-29 3:26PM EDT | 36.00 | 4.80 | 3.40 | 5.50 | 0.00 | - | 4 | 5 | 168.36% |
| TPR240503C00039000 | 2024-05-01 11:13AM EDT | 39.00 | 0.65 | 0.65 | 1.10 | -0.90 | -58.06% | 5 | 17 | 58.59% |
| TPR240503C00040000 | 2024-05-01 2:42PM EDT | 40.00 | 0.40 | 0.15 | 0.25 | -0.30 | -42.86% | 37 | 609 | 32.03% |
| TPR240503C00041000 | 2024-05-01 10:31AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 32 | 572 | 38.28% |
| TPR240503C00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 15 | 99 | 108.79% |
| TPR240503C00043000 | 2024-04-29 1:45PM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 68.36% |
| TPR240503C00044000 | 2024-04-11 3:38PM EDT | 44.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 25 | 33 | 146.68% |
| TPR240503C00045000 | 2024-04-25 3:58PM EDT | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 476 | 94.53% |
| TPR240503C00046000 | 2024-04-10 10:07AM EDT | 46.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 11 | 15 | 214.84% |
| TPR240503C00047000 | 2024-04-03 2:02PM EDT | 47.00 | 0.90 | 0.00 | 2.05 | 0.00 | - | 3 | 3 | 231.25% |
| TPR240503C00048000 | 2024-04-11 3:05PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 251 | 176.56% |
| TPR240503C00049000 | 2024-04-01 2:44PM EDT | 49.00 | 1.40 | 0.00 | 1.30 | 0.00 | - | - | 3 | 223.05% |
| TPR240503C00050000 | 2024-04-01 11:59AM EDT | 50.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | - | 1 | 236.33% |
| TPR240503C00051000 | 2024-04-01 2:44PM EDT | 51.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 3 | 6 | 249.22% |
| TPR240503C00052000 | 2024-04-02 9:33AM EDT | 52.00 | 0.19 | 0.00 | 2.05 | 0.00 | - | - | 2 | 302.73% |
| TPR240503C00056000 | 2024-03-21 2:03PM EDT | 56.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 266.60% |
| TPR240503C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 2 | 193.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240503P00034000 | 2024-04-15 3:09PM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 83.59% |
| TPR240503P00037000 | 2024-04-23 10:12AM EDT | 37.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 53.13% |
| TPR240503P00038000 | 2024-05-01 10:52AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 4 | 42 | 39.45% |
| TPR240503P00039000 | 2024-04-29 10:46AM EDT | 39.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 1 | 131 | 31.93% |
| TPR240503P00040000 | 2024-05-01 2:10PM EDT | 40.00 | 0.70 | 0.65 | 0.75 | +0.25 | +55.56% | 5 | 106 | 31.25% |
| TPR240503P00041000 | 2024-05-01 10:15AM EDT | 41.00 | 1.65 | 0.75 | 1.65 | +0.26 | +18.71% | 5 | 95 | 42.97% |
| TPR240503P00042000 | 2024-04-30 9:48AM EDT | 42.00 | 1.70 | 0.55 | 2.65 | 0.00 | - | 1 | 150 | 59.77% |
| TPR240503P00043000 | 2024-05-01 3:19PM EDT | 43.00 | 3.10 | 2.00 | 3.70 | +1.90 | +158.33% | 300 | 120 | 81.64% |
| TPR240503P00044000 | 2024-05-01 3:19PM EDT | 44.00 | 4.20 | 2.35 | 6.00 | +0.91 | +27.66% | 210 | 86 | 216.60% |
| TPR240503P00045000 | 2024-04-04 3:59PM EDT | 45.00 | 2.56 | 3.30 | 5.70 | 0.00 | - | 8 | 0 | 110.55% |
| TPR240503P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 1.24 | 7.60 | 7.80 | 0.00 | - | 1 | 0 | 135.94% |
| TPR240503P00048000 | 2024-04-19 10:18AM EDT | 48.00 | 7.29 | 8.40 | 8.60 | 0.00 | - | 16 | 0 | 126.17% |
| TPR240503P00050000 | 2024-04-02 3:28PM EDT | 50.00 | 4.00 | 8.40 | 12.00 | 0.00 | - | 10 | 0 | 318.75% |
© 2024 Yahoo. All rights reserved.