Capri Holdings Limited (CPRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250117C00017500 | 2024-06-12 11:53AM EDT | 17.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CPRI250117C00020000 | 2024-06-24 10:44AM EDT | 20.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRI250117C00022500 | 2023-08-11 3:50PM EDT | 22.50 | 31.00 | 28.80 | 33.00 | 0.00 | - | 3 | 4 | 603.91% |
| CPRI250117C00025000 | 2024-04-24 11:37AM EDT | 25.00 | 13.20 | 9.70 | 14.50 | 0.00 | - | 1 | 31 | 102.44% |
| CPRI250117C00027500 | 2024-06-07 2:43PM EDT | 27.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPRI250117C00030000 | 2024-06-17 3:08PM EDT | 30.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRI250117C00032500 | 2024-06-21 10:27AM EDT | 32.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CPRI250117C00035000 | 2024-06-24 2:11PM EDT | 35.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CPRI250117C00037500 | 2024-06-04 10:59AM EDT | 37.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPRI250117C00040000 | 2024-06-24 11:06AM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CPRI250117C00042500 | 2024-06-13 10:32AM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CPRI250117C00045000 | 2024-06-24 12:20PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CPRI250117C00047500 | 2024-06-21 3:55PM EDT | 47.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CPRI250117C00050000 | 2024-06-24 9:31AM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CPRI250117C00052500 | 2024-06-24 3:40PM EDT | 52.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| CPRI250117C00055000 | 2024-06-24 2:28PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| CPRI250117C00057500 | 2024-06-24 3:40PM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CPRI250117C00060000 | 2024-06-14 1:42PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| CPRI250117C00062500 | 2024-06-14 9:39AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CPRI250117C00065000 | 2024-05-10 1:20PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 269 | 41.60% |
| CPRI250117C00067500 | 2023-09-28 12:27PM EDT | 67.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 97.31% |
| CPRI250117C00070000 | 2023-10-25 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CPRI250117C00072500 | 2024-06-10 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPRI250117C00075000 | 2024-05-21 10:10AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 48.44% |
| CPRI250117C00077500 | 2023-12-27 10:34AM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 49.81% |
| CPRI250117C00080000 | 2024-03-05 2:02PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 255 | 25.00% |
| CPRI250117C00085000 | 2023-12-27 4:13PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 23 | 50.00% |
| CPRI250117C00090000 | 2023-10-02 9:45AM EDT | 90.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 111.77% |
| CPRI250117C00095000 | 2023-12-27 4:13PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 54.69% |
| CPRI250117C00100000 | 2023-12-27 4:13PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 57.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250117P00017500 | 2024-06-24 2:55PM EDT | 17.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| CPRI250117P00020000 | 2024-06-24 3:42PM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 12.50% |
| CPRI250117P00022500 | 2024-06-24 3:54PM EDT | 22.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| CPRI250117P00025000 | 2024-06-24 2:55PM EDT | 25.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| CPRI250117P00027500 | 2024-06-24 12:54PM EDT | 27.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CPRI250117P00030000 | 2024-06-24 2:57PM EDT | 30.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 1.56% |
| CPRI250117P00032500 | 2024-06-21 11:21AM EDT | 32.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CPRI250117P00035000 | 2024-06-24 3:59PM EDT | 35.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CPRI250117P00037500 | 2024-06-20 3:43PM EDT | 37.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CPRI250117P00040000 | 2024-06-24 2:55PM EDT | 40.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| CPRI250117P00042500 | 2024-06-12 10:24AM EDT | 42.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRI250117P00045000 | 2024-05-30 11:58AM EDT | 45.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPRI250117P00047500 | 2024-06-17 10:02AM EDT | 47.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CPRI250117P00050000 | 2024-06-21 9:36AM EDT | 50.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CPRI250117P00052500 | 2024-04-25 10:41AM EDT | 52.50 | 18.38 | 15.50 | 20.10 | 0.00 | - | 1 | 195 | 0.00% |
| CPRI250117P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 5 | 35 | 75.71% |
| CPRI250117P00057500 | 2024-06-05 9:36AM EDT | 57.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CPRI250117P00060000 | 2024-06-06 2:26PM EDT | 60.00 | 24.84 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CPRI250117P00062500 | 2023-08-03 12:37PM EDT | 62.50 | 27.10 | 8.60 | 10.40 | 0.00 | - | 7 | 0 | 0.00% |
| CPRI250117P00067500 | 2023-04-12 10:25AM EDT | 67.50 | 24.70 | 28.30 | 29.10 | 0.00 | - | - | 10 | 0.00% |
| CPRI250117P00070000 | 2023-01-18 12:00PM EDT | 70.00 | 16.00 | 21.60 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| CPRI250117P00072500 | 2023-05-30 9:31AM EDT | 72.50 | 31.80 | 36.40 | 37.20 | 0.00 | - | - | 0 | 0.00% |
| CPRI250117P00075000 | 2023-01-18 11:43AM EDT | 75.00 | 19.10 | 25.60 | 26.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.