Canada markets closed

Tempur Sealy International, Inc. (TPX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.87+1.88 (+3.62%)
At close: 04:00PM EST
53.89 +0.02 (+0.04%)
After hours: 07:47PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX240315C000200002023-11-16 10:38AM EST20.0020.4028.2032.900.00-370.00%
TPX240315C000225002023-11-16 11:43AM EST22.5017.1026.0030.500.00-2270.00%
TPX240315C000250002023-11-16 11:34AM EST25.0014.9023.1027.600.00-11260.00%
TPX240315C000275002023-11-20 9:49AM EST27.5012.6022.9023.800.00-4260.00%
TPX240315C000300002023-11-10 9:34AM EST30.007.7015.6017.900.00-5150.00%
TPX240315C000325002023-11-09 3:37PM EST32.505.9013.9015.500.00-6120.00%
TPX240315C000350002023-12-01 1:52PM EST35.008.4015.7017.200.00-160.00%
TPX240315C000375002023-12-12 10:40AM EST37.5010.5012.7013.200.00-1250.00%
TPX240315C000400002024-02-27 12:05PM EST40.0014.2511.6016.30+2.97+26.33%110672.66%
TPX240315C000425002024-02-02 3:07PM EST42.508.609.1013.800.00-158559.77%
TPX240315C000450002024-02-13 3:22PM EST45.005.407.0011.200.00-417059.38%
TPX240315C000475002024-02-27 2:07PM EST47.506.706.108.70+1.70+34.00%2114475.24%
TPX240315C000500002024-02-27 10:50AM EST50.004.164.205.90+1.51+56.98%2099560.06%
TPX240315C000525002024-02-27 1:56PM EST52.502.412.302.45+1.11+85.38%1412,98336.62%
TPX240315C000550002024-02-27 3:59PM EST55.001.141.101.15+0.64+128.00%2,2153,15335.30%
TPX240315C000575002024-02-27 2:49PM EST57.500.400.350.50+0.25+166.67%57744036.48%
TPX240315C000600002024-02-22 10:52AM EST60.000.090.100.200.00-113237.70%
TPX240315C000650002024-01-22 2:49PM EST65.000.110.001.250.00-52476.66%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX240315P000200002024-02-08 9:33AM EST20.000.100.000.750.00-25275.59%
TPX240315P000250002023-12-13 2:37PM EST25.000.180.000.300.00-26184.77%
TPX240315P000275002023-09-12 9:55AM EST27.500.350.450.550.00--1208.01%
TPX240315P000300002023-12-05 9:54AM EST30.000.250.000.750.00-18173.44%
TPX240315P000325002024-02-08 10:08AM EST32.500.050.000.000.00-45750.00%
TPX240315P000350002024-02-26 3:54PM EST35.000.050.000.700.00-61,647132.03%
TPX240315P000375002024-01-30 10:19AM EST37.500.130.000.750.00-10358116.41%
TPX240315P000400002024-02-23 10:21AM EST40.000.230.000.150.00-367171.88%
TPX240315P000425002024-02-27 10:56AM EST42.500.080.000.25-0.02-20.00%1512864.84%
TPX240315P000450002024-02-27 10:05AM EST45.000.050.050.10-0.03-37.50%6042749.61%
TPX240315P000475002024-02-27 10:26AM EST47.500.100.050.15-0.13-56.52%6643340.63%
TPX240315P000500002024-02-27 1:42PM EST50.000.350.250.35-0.35-50.00%2,00496935.55%
TPX240315P000525002024-02-27 1:10PM EST52.500.850.800.85-0.85-50.00%33245131.30%
TPX240315P000550002024-02-01 12:25PM EST55.005.402.002.100.00-321931.30%