Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:04PM EST. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX221216C00012500 | 2022-09-30 9:40AM EST | 12.50 | 12.20 | 14.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| TPX221216C00020000 | 2022-10-27 2:44PM EST | 20.00 | 7.22 | 11.30 | 11.80 | 0.00 | - | 25 | 0 | 162.89% |
| TPX221216C00022500 | 2022-11-14 3:33PM EST | 22.50 | 9.01 | 9.00 | 9.50 | 0.00 | - | 1 | 50 | 117.19% |
| TPX221216C00025000 | 2022-11-17 12:02PM EST | 25.00 | 6.08 | 6.50 | 7.00 | 0.00 | - | 5 | 1,234 | 86.33% |
| TPX221216C00027500 | 2022-12-05 12:10PM EST | 27.50 | 4.50 | 4.10 | 4.50 | 0.00 | - | 50 | 551 | 63.28% |
| TPX221216C00030000 | 2022-12-06 10:42AM EST | 30.00 | 2.00 | 2.00 | 2.20 | 0.00 | - | 100 | 3,035 | 50.88% |
| TPX221216C00032500 | 2022-12-06 10:15AM EST | 32.50 | 0.60 | 0.60 | 0.75 | -0.50 | -45.45% | 3 | 6,712 | 50.68% |
| TPX221216C00035000 | 2022-12-05 10:09AM EST | 35.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 5,552 | 47.85% |
| TPX221216C00037500 | 2022-11-30 3:48PM EST | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3,000 | 23 | 55.08% |
| TPX221216C00040000 | 2022-08-23 1:03PM EST | 40.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 84.96% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX221216P00012500 | 2022-09-23 9:02AM EST | 12.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 8 | 5 | 290.63% |
| TPX221216P00015000 | 2022-10-11 2:15PM EST | 15.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 15 | 2,977 | 289.84% |
| TPX221216P00017500 | 2022-10-27 9:01AM EST | 17.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 151.56% |
| TPX221216P00020000 | 2022-11-04 8:32AM EST | 20.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 8 | 47 | 120.31% |
| TPX221216P00022500 | 2022-11-28 3:36PM EST | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 110.16% |
| TPX221216P00025000 | 2022-11-25 9:30AM EST | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 840 | 75.00% |
| TPX221216P00027500 | 2022-11-30 1:51PM EST | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,451 | 25.00% |
| TPX221216P00030000 | 2022-12-06 10:58AM EST | 30.00 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 15 | 1,320 | 47.75% |
| TPX221216P00032500 | 2022-12-06 10:11AM EST | 32.50 | 1.45 | 1.35 | 1.55 | +0.25 | +20.83% | 20 | 105 | 48.15% |
| TPX221216P00035000 | 2022-06-17 9:55AM EST | 35.00 | 14.00 | 11.70 | 12.50 | 0.00 | - | 5 | 29 | 460.16% |
| TPX221216P00037500 | 2022-09-12 2:52PM EST | 37.50 | 9.60 | 11.10 | 12.00 | 0.00 | - | 10 | 27 | 352.73% |
| TPX221216P00040000 | 2022-04-21 10:10AM EST | 40.00 | 11.65 | 15.20 | 15.90 | 0.00 | - | - | 1 | 451.22% |
© 2022 Yahoo. All rights reserved.
