Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517C00037500 | 2024-04-19 3:33PM EDT | 37.50 | 11.40 | 10.50 | 13.60 | 0.00 | - | 1 | 12 | 130.27% |
| TPX240517C00040000 | 2024-04-19 2:35PM EDT | 40.00 | 9.00 | 8.10 | 12.00 | 0.00 | - | 6 | 65 | 141.21% |
| TPX240517C00042500 | 2024-04-15 10:29AM EDT | 42.50 | 8.20 | 5.80 | 8.00 | 0.00 | - | 3 | 32 | 65.63% |
| TPX240517C00045000 | 2024-04-22 2:30PM EDT | 45.00 | 5.10 | 4.60 | 7.20 | 0.00 | - | 7 | 84 | 62.60% |
| TPX240517C00047500 | 2024-04-30 10:03AM EDT | 47.50 | 4.30 | 3.70 | 4.00 | +1.10 | +34.38% | 1 | 107 | 54.44% |
| TPX240517C00050000 | 2024-04-30 2:59PM EDT | 50.00 | 2.41 | 2.25 | 2.40 | -0.29 | -10.74% | 23 | 351 | 51.81% |
| TPX240517C00052500 | 2024-04-30 10:07AM EDT | 52.50 | 1.70 | 1.20 | 1.35 | +0.20 | +13.33% | 3 | 5,854 | 50.49% |
| TPX240517C00055000 | 2024-04-30 1:04PM EDT | 55.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 15 | 8,513 | 50.20% |
| TPX240517C00057500 | 2024-04-30 9:45AM EDT | 57.50 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 1 | 1,139 | 52.15% |
| TPX240517C00060000 | 2024-04-29 3:00PM EDT | 60.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 184 | 51.37% |
| TPX240517C00062500 | 2024-04-10 9:43AM EDT | 62.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 65 | 55.66% |
| TPX240517C00065000 | 2024-04-15 3:55PM EDT | 65.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 23 | 43 | 80.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TPX240517P00037500 | 2024-04-22 12:53PM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 96.19% |
| TPX240517P00040000 | 2024-04-24 12:25PM EDT | 40.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 24 | 80.57% |
| TPX240517P00042500 | 2024-04-30 9:35AM EDT | 42.50 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 1 | 740 | 55.86% |
| TPX240517P00045000 | 2024-04-30 2:36PM EDT | 45.00 | 0.50 | 0.50 | 0.80 | 0.00 | - | 2 | 163 | 56.35% |
| TPX240517P00047500 | 2024-04-30 11:14AM EDT | 47.50 | 1.00 | 1.10 | 1.25 | +0.05 | +5.26% | 150 | 344 | 51.51% |
| TPX240517P00050000 | 2024-04-30 11:00AM EDT | 50.00 | 2.05 | 2.10 | 2.25 | 0.00 | - | 7 | 4,149 | 51.47% |
| TPX240517P00052500 | 2024-04-23 3:05PM EDT | 52.50 | 3.10 | 3.50 | 3.70 | 0.00 | - | 30 | 264 | 50.10% |
| TPX240517P00055000 | 2024-04-26 1:08PM EDT | 55.00 | 5.80 | 5.40 | 5.60 | 0.00 | - | 10 | 311 | 50.54% |
| TPX240517P00057500 | 2024-04-08 2:21PM EDT | 57.50 | 5.00 | 7.00 | 7.80 | 0.00 | - | 4 | 39 | 52.54% |
| TPX240517P00060000 | 2024-03-22 3:56PM EDT | 60.00 | 6.00 | 9.00 | 13.50 | 0.00 | - | 63 | 40 | 96.88% |
| TPX240517P00062500 | 2024-03-28 10:32AM EDT | 62.50 | 6.50 | 10.10 | 15.00 | 0.00 | - | 1 | 2 | 56.64% |
© 2024 Yahoo. All rights reserved.