Tempur Sealy International, Inc. (TPX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240920C00032500 | 2024-04-18 10:00AM EDT | 32.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TPX240920C00037500 | 2024-04-17 12:11PM EDT | 37.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TPX240920C00040000 | 2024-04-24 3:00PM EDT | 40.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TPX240920C00042500 | 2024-04-12 10:04AM EDT | 42.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TPX240920C00045000 | 2024-04-24 10:09AM EDT | 45.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TPX240920C00047500 | 2024-04-19 2:38PM EDT | 47.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 0.00% |
| TPX240920C00050000 | 2024-04-30 2:56PM EDT | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| TPX240920C00052500 | 2024-04-30 3:55PM EDT | 52.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 46 | 437 | 1.56% |
| TPX240920C00055000 | 2024-04-30 3:00PM EDT | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 30 | 138 | 3.13% |
| TPX240920C00057500 | 2024-04-30 2:39PM EDT | 57.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 6.25% |
| TPX240920C00060000 | 2024-04-24 9:53AM EDT | 60.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 6.25% |
| TPX240920C00062500 | 2024-04-18 11:43AM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 46 | 43 | 6.25% |
| TPX240920C00065000 | 2024-04-17 3:50PM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 12.50% |
| TPX240920C00070000 | 2024-03-28 3:21PM EDT | 70.00 | 1.40 | 0.25 | 0.40 | 0.00 | - | 386 | 1,728 | 35.99% |
| TPX240920C00075000 | 2024-04-15 12:40PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240920P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| TPX240920P00037500 | 2024-03-21 9:59AM EDT | 37.50 | 0.55 | 0.80 | 0.95 | 0.00 | - | 4 | 20 | 44.82% |
| TPX240920P00040000 | 2024-03-22 12:09PM EDT | 40.00 | 0.77 | 1.20 | 1.35 | 0.00 | - | 2 | 2 | 42.92% |
| TPX240920P00042500 | 2024-04-22 10:14AM EDT | 42.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 6.25% |
| TPX240920P00045000 | 2024-04-22 10:41AM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 3.13% |
| TPX240920P00047500 | 2024-04-30 2:54PM EDT | 47.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 1.56% |
| TPX240920P00050000 | 2024-04-22 1:00PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.10% |
| TPX240920P00052500 | 2024-04-30 3:23PM EDT | 52.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 21 | 171 | 0.00% |
| TPX240920P00055000 | 2024-04-30 2:59PM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 0.00% |
| TPX240920P00057500 | 2024-04-10 11:56AM EDT | 57.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| TPX240920P00060000 | 2024-04-01 2:23PM EDT | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| TPX240920P00065000 | 2024-04-10 10:34AM EDT | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| TPX240920P00070000 | 2024-03-22 10:23AM EDT | 70.00 | 15.10 | 20.00 | 23.50 | 0.00 | - | 3 | 3 | 55.49% |
© 2024 Yahoo. All rights reserved.