Capri Holdings Limited (CPRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI240621C00020000 | 2023-05-25 9:35AM EDT | 20.00 | 22.00 | 17.50 | 18.10 | 0.00 | - | - | 0 | 339.65% |
| CPRI240621C00022500 | 2023-11-30 11:22AM EDT | 22.50 | 27.10 | 26.30 | 30.20 | 0.00 | - | 1 | 10 | 960.74% |
| CPRI240621C00025000 | 2024-04-15 2:26PM EDT | 25.00 | 14.70 | 9.00 | 13.90 | 0.00 | - | 2 | 3 | 190.28% |
| CPRI240621C00027500 | 2023-10-23 10:50AM EDT | 27.50 | 24.60 | 21.60 | 22.70 | 0.00 | - | 1 | 1 | 662.30% |
| CPRI240621C00030000 | 2024-05-17 1:30PM EDT | 30.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CPRI240621C00032000 | 2024-05-20 1:27PM EDT | 32.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CPRI240621C00032500 | 2024-04-29 12:29PM EDT | 32.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRI240621C00033500 | 2024-05-28 1:01PM EDT | 33.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRI240621C00034000 | 2024-05-21 10:44AM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CPRI240621C00034500 | 2024-05-28 1:43PM EDT | 34.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CPRI240621C00035000 | 2024-05-28 3:59PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5,072 | 0 | 3.13% |
| CPRI240621C00035500 | 2024-05-21 1:18PM EDT | 35.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CPRI240621C00036000 | 2024-05-20 3:13PM EDT | 36.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CPRI240621C00036500 | 2024-05-21 3:50PM EDT | 36.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CPRI240621C00037500 | 2024-05-28 3:34PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| CPRI240621C00038000 | 2024-05-21 12:05PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CPRI240621C00040000 | 2024-05-28 3:34PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 12.50% |
| CPRI240621C00042500 | 2024-05-22 10:40AM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPRI240621C00045000 | 2024-05-24 1:27PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CPRI240621C00047500 | 2024-05-23 10:57AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPRI240621C00050000 | 2024-05-21 3:55PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CPRI240621C00052500 | 2024-05-15 3:22PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CPRI240621C00055000 | 2024-05-15 3:21PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CPRI240621C00057500 | 2024-04-23 11:12AM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16,979 | 50.00% |
| CPRI240621C00060000 | 2024-04-22 2:19PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CPRI240621C00062500 | 2024-04-16 10:11AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 2 | 95.31% |
| CPRI240621C00065000 | 2023-08-11 9:38AM EDT | 65.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 128.32% |
| CPRI240621C00070000 | 2023-08-10 10:33AM EDT | 70.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 3,504 | 139.84% |
| CPRI240621C00075000 | 2023-08-11 9:30AM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 917 | 146.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI240621P00017500 | 2023-11-10 10:54AM EDT | 17.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 24 | 42 | 139.06% |
| CPRI240621P00020000 | 2023-11-08 3:45PM EDT | 20.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 3 | 21 | 216.31% |
| CPRI240621P00022500 | 2023-10-26 9:32AM EDT | 22.50 | 0.20 | 0.00 | 2.45 | 0.00 | - | 12 | 0 | 179.10% |
| CPRI240621P00025000 | 2023-12-21 3:33PM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 638 | 139.26% |
| CPRI240621P00027500 | 2024-05-17 3:38PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CPRI240621P00030000 | 2024-05-28 2:58PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CPRI240621P00032500 | 2024-05-28 3:53PM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| CPRI240621P00033500 | 2024-05-28 12:39PM EDT | 33.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 3.13% |
| CPRI240621P00034000 | 2024-05-28 3:25PM EDT | 34.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CPRI240621P00034500 | 2024-05-28 3:32PM EDT | 34.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| CPRI240621P00035000 | 2024-05-28 3:23PM EDT | 35.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| CPRI240621P00035500 | 2024-05-28 3:29PM EDT | 35.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CPRI240621P00036000 | 2024-05-28 1:17PM EDT | 36.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CPRI240621P00036500 | 2024-05-21 2:00PM EDT | 36.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CPRI240621P00037000 | 2024-05-20 10:44AM EDT | 37.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CPRI240621P00037500 | 2024-05-24 2:46PM EDT | 37.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CPRI240621P00040000 | 2024-05-22 9:53AM EDT | 40.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRI240621P00042500 | 2024-05-21 10:03AM EDT | 42.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRI240621P00045000 | 2024-05-20 2:19PM EDT | 45.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CPRI240621P00047500 | 2024-05-02 3:05PM EDT | 47.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| CPRI240621P00050000 | 2024-05-15 3:01PM EDT | 50.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| CPRI240621P00052500 | 2024-04-24 2:28PM EDT | 52.50 | 15.10 | 15.50 | 20.00 | 0.00 | - | 70 | 3 | 176.51% |
| CPRI240621P00055000 | 2024-04-24 2:28PM EDT | 55.00 | 21.40 | 18.00 | 22.60 | 0.00 | - | 61 | 2 | 191.02% |
| CPRI240621P00057500 | 2023-11-28 3:09PM EDT | 57.50 | 8.10 | 4.60 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRI240621P00060000 | 2023-06-01 9:30AM EDT | 60.00 | 25.30 | 23.80 | 24.50 | 0.00 | - | - | 1 | 0.00% |
| CPRI240621P00065000 | 2023-05-30 12:08PM EDT | 65.00 | 25.20 | 28.80 | 29.40 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.