Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240816C00042500 | 2024-05-29 10:31AM EDT | 42.50 | 8.50 | 9.50 | 9.80 | 0.00 | - | - | 1 | 46.29% |
| TPX240816C00047500 | 2024-05-30 3:47PM EDT | 47.50 | 5.10 | 5.60 | 5.80 | 0.00 | - | 5 | 10 | 40.06% |
| TPX240816C00050000 | 2024-05-31 11:41AM EDT | 50.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 5 | 19 | 36.06% |
| TPX240816C00052500 | 2024-05-31 2:26PM EDT | 52.50 | 2.55 | 2.60 | 2.80 | 0.00 | - | 24 | 64 | 35.82% |
| TPX240816C00055000 | 2024-05-31 2:26PM EDT | 55.00 | 1.60 | 1.60 | 1.75 | 0.00 | - | 2 | 11 | 34.03% |
| TPX240816C00057500 | 2024-05-29 10:52AM EDT | 57.50 | 0.71 | 0.95 | 1.05 | 0.00 | - | - | 5 | 33.08% |
| TPX240816C00060000 | 2024-05-29 2:52PM EDT | 60.00 | 0.43 | 0.50 | 0.65 | 0.00 | - | 19 | 71 | 33.30% |
| TPX240816C00062500 | 2024-05-15 11:00AM EDT | 62.50 | 0.82 | 0.25 | 0.35 | 0.00 | - | - | 7 | 32.52% |
| TPX240816C00065000 | 2024-05-15 2:12PM EDT | 65.00 | 0.53 | 0.15 | 0.25 | 0.00 | - | - | 19 | 34.28% |
| TPX240816C00070000 | 2024-05-20 11:53AM EDT | 70.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 1 | 6 | 52.73% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240816P00040000 | 2024-05-28 2:46PM EDT | 40.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 3 | 3 | 42.43% |
| TPX240816P00045000 | 2024-05-24 10:43AM EDT | 45.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 5 | 8 | 35.47% |
| TPX240816P00047500 | 2024-05-30 1:49PM EDT | 47.50 | 1.55 | 1.35 | 1.50 | 0.00 | - | 4 | 5 | 34.01% |
| TPX240816P00050000 | 2024-05-31 3:57PM EDT | 50.00 | 2.25 | 2.10 | 2.30 | 0.00 | - | 3 | 6 | 31.81% |
| TPX240816P00052500 | 2024-05-30 1:30PM EDT | 52.50 | 3.70 | 3.30 | 3.50 | 0.00 | - | 4 | 96 | 30.59% |
| TPX240816P00055000 | 2024-05-09 12:36PM EDT | 55.00 | 3.90 | 4.70 | 5.00 | 0.00 | - | 4 | 4 | 28.93% |
| TPX240816P00057500 | 2024-05-09 1:53PM EDT | 57.50 | 5.30 | 6.60 | 6.80 | 0.00 | - | 1 | 1 | 26.76% |
© 2024 Yahoo. All rights reserved.