Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240621C00025000 | 2023-11-20 11:02AM EDT | 25.00 | 15.40 | 25.30 | 27.60 | 0.00 | - | 1 | 3 | 163.82% |
| TPX240621C00027500 | 2023-11-16 12:46PM EDT | 27.50 | 13.20 | 22.80 | 25.40 | 0.00 | - | 1 | 1 | 150.49% |
| TPX240621C00030000 | 2023-11-20 12:48PM EDT | 30.00 | 11.10 | 19.40 | 20.20 | 0.00 | - | 3 | 4 | 73.83% |
| TPX240621C00032500 | 2023-11-17 4:25PM EDT | 32.50 | 9.30 | 18.50 | 19.20 | 0.00 | - | 1 | 10 | 110.45% |
| TPX240621C00035000 | 2024-01-23 4:46PM EDT | 35.00 | 17.13 | 15.60 | 20.40 | 0.00 | - | 9 | 17 | 134.13% |
| TPX240621C00037500 | 2024-01-23 3:52PM EDT | 37.50 | 15.00 | 15.10 | 16.40 | 0.00 | - | 15 | 18 | 122.34% |
| TPX240621C00040000 | 2024-04-22 2:45PM EDT | 40.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX240621C00042500 | 2024-03-01 1:47PM EDT | 42.50 | 13.54 | 14.40 | 16.40 | 0.00 | - | 38 | 244 | 163.89% |
| TPX240621C00045000 | 2024-04-04 11:35AM EDT | 45.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TPX240621C00047500 | 2024-04-24 10:10AM EDT | 47.50 | 5.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TPX240621C00050000 | 2024-04-30 10:21AM EDT | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX240621C00052500 | 2024-04-30 1:16PM EDT | 52.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TPX240621C00055000 | 2024-04-29 11:23AM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TPX240621C00057500 | 2024-04-22 2:44PM EDT | 57.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TPX240621C00060000 | 2024-04-25 9:37AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TPX240621C00062500 | 2024-04-24 3:14PM EDT | 62.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TPX240621C00065000 | 2024-04-18 10:05AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 12.50% |
| TPX240621C00070000 | 2024-04-16 3:44PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TPX240621C00075000 | 2024-03-14 9:56AM EDT | 75.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 13 | 33 | 72.07% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240621P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 87.50% |
| TPX240621P00027500 | 2024-03-19 1:09PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 861 | 102.73% |
| TPX240621P00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 69.73% |
| TPX240621P00032500 | 2024-02-23 4:23PM EDT | 32.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 9 | 56 | 90.72% |
| TPX240621P00035000 | 2024-02-13 11:00AM EDT | 35.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 10 | 713 | 68.16% |
| TPX240621P00037500 | 2024-04-15 3:57PM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TPX240621P00040000 | 2024-04-24 3:22PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TPX240621P00042500 | 2024-04-23 11:52AM EDT | 42.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| TPX240621P00045000 | 2024-04-30 1:16PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TPX240621P00047500 | 2024-04-29 3:25PM EDT | 47.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| TPX240621P00050000 | 2024-04-30 12:22PM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| TPX240621P00052500 | 2024-04-30 12:34PM EDT | 52.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TPX240621P00055000 | 2024-04-25 10:38AM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TPX240621P00057500 | 2024-04-25 10:38AM EDT | 57.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX240621P00060000 | 2024-04-19 2:28PM EDT | 60.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX240621P00062500 | 2024-04-08 2:50PM EDT | 62.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX240621P00065000 | 2024-04-01 10:38AM EDT | 65.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.