Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX250117C00020000 | 2023-11-06 4:44PM EDT | 20.00 | 18.90 | 25.20 | 27.40 | 0.00 | - | - | 3 | 0.00% |
| TPX250117C00022500 | 2023-11-06 11:07AM EDT | 22.50 | 16.90 | 23.10 | 24.80 | 0.00 | - | - | 7 | 0.00% |
| TPX250117C00027500 | 2024-01-08 3:38PM EDT | 27.50 | 24.39 | 23.90 | 26.80 | 0.00 | - | 2 | 2 | 83.40% |
| TPX250117C00030000 | 2024-04-04 3:43PM EDT | 30.00 | 24.30 | 19.00 | 22.60 | 0.00 | - | 1 | 36 | 71.56% |
| TPX250117C00032500 | 2024-04-22 11:56AM EDT | 32.50 | 17.80 | 17.20 | 21.70 | 0.00 | - | 1 | 7 | 56.40% |
| TPX250117C00035000 | 2024-04-11 2:48PM EDT | 35.00 | 18.60 | 16.90 | 18.10 | 0.00 | - | 1 | 166 | 54.98% |
| TPX250117C00037500 | 2024-04-08 2:53PM EDT | 37.50 | 18.30 | 14.90 | 15.20 | 0.00 | - | 1 | 9 | 49.72% |
| TPX250117C00040000 | 2024-04-04 1:39PM EDT | 40.00 | 16.70 | 11.80 | 14.90 | 0.00 | - | 1 | 49 | 59.94% |
| TPX250117C00042500 | 2024-04-16 9:56AM EDT | 42.50 | 10.80 | 11.10 | 11.40 | 0.00 | - | 1 | 460 | 44.97% |
| TPX250117C00045000 | 2024-04-22 2:45PM EDT | 45.00 | 8.80 | 9.50 | 9.70 | 0.00 | - | 1 | 89 | 43.07% |
| TPX250117C00047500 | 2024-04-03 2:56PM EDT | 47.50 | 10.80 | 7.90 | 8.20 | 0.00 | - | 4 | 15 | 41.72% |
| TPX250117C00050000 | 2024-04-29 12:57PM EDT | 50.00 | 7.00 | 6.60 | 6.80 | 0.00 | - | 25 | 134 | 40.22% |
| TPX250117C00052500 | 2024-02-23 12:30PM EDT | 52.50 | 7.10 | 7.80 | 9.10 | 0.00 | - | 1 | 103 | 56.03% |
| TPX250117C00055000 | 2024-04-03 3:20PM EDT | 55.00 | 6.50 | 4.30 | 4.50 | 0.00 | - | 17 | 77 | 37.82% |
| TPX250117C00057500 | 2024-03-28 2:11PM EDT | 57.50 | 7.40 | 3.40 | 3.60 | 0.00 | - | 2 | 104 | 36.90% |
| TPX250117C00060000 | 2024-04-02 9:46AM EDT | 60.00 | 4.64 | 2.15 | 2.90 | 0.00 | - | 2 | 79 | 36.45% |
| TPX250117C00062500 | 2024-03-14 10:38AM EDT | 62.50 | 4.40 | 2.45 | 2.70 | 0.00 | - | 1 | 2 | 38.67% |
| TPX250117C00065000 | 2024-03-25 12:29PM EDT | 65.00 | 4.10 | 1.75 | 1.90 | 0.00 | - | 1 | 76 | 36.16% |
| TPX250117C00070000 | 2024-04-29 1:01PM EDT | 70.00 | 1.09 | 0.95 | 1.05 | 0.00 | - | 25 | 25 | 34.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX250117P00022500 | 2024-04-16 3:39PM EDT | 22.50 | 0.36 | 0.10 | 1.55 | 0.00 | - | - | 25 | 70.75% |
| TPX250117P00025000 | 2023-10-05 12:21PM EDT | 25.00 | 1.31 | 1.15 | 1.30 | 0.00 | - | - | 7 | 70.22% |
| TPX250117P00027500 | 2023-12-07 11:13AM EDT | 27.50 | 1.10 | 0.80 | 0.95 | 0.00 | - | 5 | 2,001 | 56.45% |
| TPX250117P00030000 | 2024-04-29 3:37PM EDT | 30.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 4 | 330 | 46.75% |
| TPX250117P00032500 | 2023-11-06 2:23PM EDT | 32.50 | 3.30 | 1.75 | 1.85 | 0.00 | - | 2,379 | 2,500 | 55.40% |
| TPX250117P00035000 | 2024-02-27 1:39PM EDT | 35.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 1 | 447 | 37.38% |
| TPX250117P00037500 | 2024-01-23 4:52PM EDT | 37.50 | 1.95 | 1.45 | 1.60 | 0.00 | - | 35 | 156 | 40.06% |
| TPX250117P00040000 | 2024-03-20 2:36PM EDT | 40.00 | 1.65 | 2.10 | 2.25 | 0.00 | - | 2 | 183 | 39.66% |
| TPX250117P00042500 | 2024-04-12 10:48AM EDT | 42.50 | 2.52 | 2.40 | 2.55 | 0.00 | - | 1 | 109 | 35.55% |
| TPX250117P00045000 | 2024-04-29 12:59PM EDT | 45.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 50 | 1,175 | 34.16% |
| TPX250117P00047500 | 2023-11-28 3:31PM EDT | 47.50 | 9.80 | 4.70 | 5.10 | 0.00 | - | 1 | 9 | 38.38% |
| TPX250117P00050000 | 2024-04-19 12:08PM EDT | 50.00 | 5.74 | 5.10 | 5.30 | 0.00 | - | 10 | 501 | 31.63% |
| TPX250117P00052500 | 2024-02-21 12:29PM EDT | 52.50 | 6.80 | 4.80 | 5.00 | 0.00 | - | 38 | 275 | 21.11% |
| TPX250117P00055000 | 2024-04-08 11:53AM EDT | 55.00 | 6.30 | 7.80 | 8.00 | 0.00 | - | 80 | 279 | 29.16% |
| TPX250117P00057500 | 2024-04-08 11:48AM EDT | 57.50 | 7.70 | 9.40 | 10.60 | 0.00 | - | 10 | 233 | 34.19% |
| TPX250117P00060000 | 2024-03-28 2:41PM EDT | 60.00 | 7.60 | 11.30 | 11.60 | 0.00 | - | 48 | 94 | 28.03% |
| TPX250117P00062500 | 2024-04-12 9:47AM EDT | 62.50 | 12.70 | 12.30 | 14.80 | 0.00 | - | 1 | 1 | 36.38% |
| TPX250117P00065000 | 2024-04-19 10:46AM EDT | 65.00 | 15.90 | 14.20 | 15.60 | 0.00 | - | 1 | 79 | 25.37% |
| TPX250117P00070000 | 2024-04-04 10:41AM EDT | 70.00 | 16.40 | 19.70 | 21.10 | 0.00 | - | 8 | 50 | 35.38% |
| TPX250117P00075000 | 2024-03-28 10:00AM EDT | 75.00 | 18.60 | 22.70 | 27.50 | 0.00 | - | 3 | 0 | 51.84% |
© 2024 Yahoo. All rights reserved.