Tapestry, Inc. (TPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240920C00015000 | 2024-01-17 12:09PM EDT | 15.00 | 20.90 | 29.30 | 32.60 | 0.00 | - | 4 | 1 | 285.25% |
| TPR240920C00020000 | 2023-11-14 2:22PM EDT | 20.00 | 11.10 | 15.80 | 18.10 | 0.00 | - | 1 | 19 | 0.00% |
| TPR240920C00022500 | 2023-11-09 10:31AM EDT | 22.50 | 8.00 | 11.70 | 12.10 | 0.00 | - | 1 | 3 | 0.00% |
| TPR240920C00025000 | 2023-12-28 11:40AM EDT | 25.00 | 12.85 | 14.20 | 14.60 | 0.00 | - | 2 | 46 | 0.00% |
| TPR240920C00027500 | 2024-03-22 3:16PM EDT | 27.50 | 20.22 | 13.50 | 13.80 | 0.00 | - | 3 | 174 | 0.00% |
| TPR240920C00030000 | 2024-02-29 12:54PM EDT | 30.00 | 17.37 | 18.00 | 18.30 | 0.00 | - | 1 | 95 | 166.41% |
| TPR240920C00032500 | 2024-06-25 3:05PM EDT | 32.50 | 10.10 | 9.70 | 10.10 | -0.70 | -6.48% | 2 | 296 | 50.83% |
| TPR240920C00035000 | 2024-06-24 3:59PM EDT | 35.00 | 8.50 | 7.60 | 7.80 | 0.00 | - | 2 | 292 | 44.04% |
| TPR240920C00037500 | 2024-05-31 9:32AM EDT | 37.50 | 5.95 | 5.50 | 5.70 | 0.00 | - | 1 | 356 | 39.23% |
| TPR240920C00040000 | 2024-06-20 2:12PM EDT | 40.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 8 | 672 | 36.04% |
| TPR240920C00042500 | 2024-06-25 1:05PM EDT | 42.50 | 2.40 | 2.30 | 2.45 | +0.10 | +4.35% | 4 | 1,799 | 33.55% |
| TPR240920C00045000 | 2024-06-24 3:06PM EDT | 45.00 | 1.60 | 1.35 | 1.50 | 0.00 | - | 5 | 1,022 | 33.03% |
| TPR240920C00047500 | 2024-06-20 11:26AM EDT | 47.50 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 241 | 32.40% |
| TPR240920C00050000 | 2024-06-25 3:07PM EDT | 50.00 | 0.41 | 0.35 | 0.50 | -0.04 | -8.89% | 2 | 1,608 | 32.91% |
| TPR240920C00052500 | 2024-06-20 3:49PM EDT | 52.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 40 | 679 | 33.74% |
| TPR240920C00055000 | 2024-06-20 10:49AM EDT | 55.00 | 0.14 | 0.00 | 0.20 | -0.16 | -53.33% | 10 | 778 | 35.30% |
| TPR240920C00057500 | 2024-03-28 1:18PM EDT | 57.50 | 1.15 | 0.05 | 0.35 | 0.00 | - | 7 | 53 | 44.78% |
| TPR240920C00060000 | 2024-04-01 3:38PM EDT | 60.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 4 | 19 | 57.81% |
| TPR240920C00065000 | 2024-04-04 10:34AM EDT | 65.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 66.41% |
| TPR240920C00070000 | 2024-03-13 10:00AM EDT | 70.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 53.13% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240920P00015000 | 2024-04-25 12:53PM EDT | 15.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 2 | 27 | 178.32% |
| TPR240920P00017500 | 2023-12-05 1:52PM EDT | 17.50 | 0.29 | 0.00 | 1.10 | 0.00 | - | 2 | 21 | 125.10% |
| TPR240920P00020000 | 2024-05-06 10:09AM EDT | 20.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 138 | 147 | 130.08% |
| TPR240920P00022500 | 2024-05-15 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 304 | 62.89% |
| TPR240920P00025000 | 2024-02-21 4:42PM EDT | 25.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1,394 | 60.16% |
| TPR240920P00027500 | 2024-06-04 10:31AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 332 | 61.72% |
| TPR240920P00030000 | 2024-06-10 10:03AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 12.50% |
| TPR240920P00032500 | 2024-06-20 9:30AM EDT | 32.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 1,083 | 39.06% |
| TPR240920P00035000 | 2024-06-20 1:32PM EDT | 35.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 565 | 36.28% |
| TPR240920P00037500 | 2024-06-24 12:14PM EDT | 37.50 | 0.73 | 0.85 | 0.95 | 0.00 | - | 80 | 2,982 | 33.25% |
| TPR240920P00040000 | 2024-06-24 12:50PM EDT | 40.00 | 1.41 | 1.55 | 1.70 | 0.00 | - | 83 | 1,186 | 31.71% |
| TPR240920P00042500 | 2024-06-17 9:34AM EDT | 42.50 | 2.98 | 2.70 | 2.85 | 0.00 | - | 1 | 262 | 30.74% |
| TPR240920P00045000 | 2024-06-12 9:54AM EDT | 45.00 | 3.28 | 4.20 | 4.40 | 0.00 | - | 1 | 378 | 30.01% |
| TPR240920P00047500 | 2024-06-18 3:42PM EDT | 47.50 | 6.90 | 6.00 | 8.20 | 0.00 | - | 1 | 1,112 | 56.30% |
| TPR240920P00050000 | 2024-06-03 9:50AM EDT | 50.00 | 6.70 | 6.30 | 8.40 | 0.00 | - | 1 | 99 | 27.64% |
| TPR240920P00052500 | 2024-06-20 10:01AM EDT | 52.50 | 11.20 | 10.50 | 12.10 | 0.00 | - | 1 | 84 | 56.18% |
| TPR240920P00055000 | 2024-06-10 9:55AM EDT | 55.00 | 11.40 | 13.00 | 15.20 | 0.00 | - | 1 | 0 | 53.81% |
| TPR240920P00057500 | 2024-03-01 11:02AM EDT | 57.50 | 10.70 | 10.50 | 10.80 | 0.00 | - | 21 | 21 | 0.00% |
| TPR240920P00060000 | 2024-02-16 11:39AM EDT | 60.00 | 14.80 | 13.30 | 13.90 | 0.00 | - | 37 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.