Tapestry, Inc. (TPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240426C00037000 | 2024-04-16 9:30AM EDT | 37.00 | 4.30 | 1.35 | 5.00 | 0.00 | - | - | 1 | 72.85% |
| TPR240426C00039000 | 2024-04-24 3:46PM EDT | 39.00 | 1.10 | 1.10 | 1.20 | +0.45 | +69.23% | 7 | 14 | 37.31% |
| TPR240426C00040000 | 2024-04-24 3:46PM EDT | 40.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 7 | 216 | 33.50% |
| TPR240426C00041000 | 2024-04-24 3:46PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 572 | 33.40% |
| TPR240426C00042000 | 2024-04-22 3:08PM EDT | 42.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 128 | 359 | 37.50% |
| TPR240426C00043000 | 2024-04-22 9:46AM EDT | 43.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 608 | 50.78% |
| TPR240426C00044000 | 2024-04-18 11:50AM EDT | 44.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 30 | 98 | 137.50% |
| TPR240426C00045000 | 2024-04-18 1:22PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 770 | 66.41% |
| TPR240426C00046000 | 2024-04-10 3:42PM EDT | 46.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 171.48% |
| TPR240426C00047000 | 2024-04-08 10:28AM EDT | 47.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 23 | 186.91% |
| TPR240426C00048000 | 2024-04-12 2:53PM EDT | 48.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 167.38% |
| TPR240426C00049000 | 2024-04-09 9:30AM EDT | 49.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 6 | 50 | 215.82% |
| TPR240426C00050000 | 2024-04-08 9:30AM EDT | 50.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 114.06% |
| TPR240426C00051000 | 2024-04-03 2:47PM EDT | 51.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 242.38% |
| TPR240426C00054000 | 2024-04-01 11:06AM EDT | 54.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | - | 1 | 322.46% |
| TPR240426C00060000 | 2024-04-15 3:37PM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 189.06% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240426P00037000 | 2024-04-10 11:32AM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 55.86% |
| TPR240426P00038000 | 2024-04-23 9:53AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 5 | 16 | 48.44% |
| TPR240426P00039000 | 2024-04-24 12:19PM EDT | 39.00 | 0.20 | 0.05 | 0.15 | +0.02 | +11.11% | 41 | 112 | 35.55% |
| TPR240426P00040000 | 2024-04-23 3:50PM EDT | 40.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 28 | 69 | 28.71% |
| TPR240426P00041000 | 2024-04-22 3:59PM EDT | 41.00 | 1.80 | 0.15 | 1.10 | +0.80 | +80.00% | 1 | 165 | 31.45% |
| TPR240426P00042000 | 2024-04-23 3:58PM EDT | 42.00 | 2.70 | 1.15 | 2.15 | 0.00 | - | 5 | 33 | 54.69% |
| TPR240426P00043000 | 2024-04-24 10:01AM EDT | 43.00 | 3.35 | 2.70 | 3.10 | +1.61 | +92.53% | 1 | 14 | 64.45% |
| TPR240426P00044000 | 2024-04-16 11:16AM EDT | 44.00 | 3.82 | 2.10 | 4.10 | 0.00 | - | 1 | 106 | 78.91% |
| TPR240426P00045000 | 2024-04-18 10:52AM EDT | 45.00 | 4.00 | 4.80 | 5.10 | 0.00 | - | 10 | 7 | 92.19% |
| TPR240426P00046000 | 2024-04-02 3:12PM EDT | 46.00 | 1.25 | 5.80 | 6.10 | 0.00 | - | 21 | 1 | 104.69% |
| TPR240426P00047000 | 2024-04-17 1:56PM EDT | 47.00 | 6.60 | 5.40 | 7.10 | 0.00 | - | 100 | 0 | 116.80% |
| TPR240426P00048000 | 2024-04-02 9:36AM EDT | 48.00 | 2.89 | 6.70 | 8.40 | 0.00 | - | 2 | 0 | 174.22% |
| TPR240426P00049000 | 2024-04-01 3:52PM EDT | 49.00 | 1.70 | 7.10 | 9.10 | 0.00 | - | - | 0 | 139.45% |
| TPR240426P00052000 | 2024-03-21 9:43AM EDT | 52.00 | 4.75 | 10.40 | 13.00 | 0.00 | - | 3 | 0 | 292.58% |
© 2024 Yahoo. All rights reserved.