Tapestry, Inc. (TPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240510C00033000 | 2024-05-01 2:38PM EDT | 33.00 | 6.80 | 6.10 | 8.30 | +6.80 | - | - | 10 | 187.11% |
| TPR240510C00035000 | 2024-04-22 3:11PM EDT | 35.00 | 5.90 | 4.30 | 4.50 | 0.00 | - | 5 | 12 | 76.76% |
| TPR240510C00037000 | 2024-05-02 2:12PM EDT | 37.00 | 2.60 | 2.65 | 2.75 | +2.60 | - | - | 4 | 71.97% |
| TPR240510C00038000 | 2024-05-02 12:31PM EDT | 38.00 | 1.90 | 1.95 | 2.05 | 0.00 | - | 34 | 36 | 71.29% |
| TPR240510C00039000 | 2024-05-03 3:57PM EDT | 39.00 | 1.35 | 1.35 | 1.45 | +0.17 | +14.41% | 70 | 53 | 69.92% |
| TPR240510C00040000 | 2024-05-03 3:26PM EDT | 40.00 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 38 | 108 | 70.02% |
| TPR240510C00041000 | 2024-05-03 3:57PM EDT | 41.00 | 0.55 | 0.55 | 0.65 | -0.02 | -3.51% | 8 | 68 | 69.14% |
| TPR240510C00042000 | 2024-05-03 1:22PM EDT | 42.00 | 0.35 | 0.30 | 0.40 | -0.03 | -7.89% | 11 | 60 | 67.77% |
| TPR240510C00043000 | 2024-05-03 2:59PM EDT | 43.00 | 0.23 | 0.10 | 0.25 | -0.32 | -58.18% | 15 | 132 | 65.04% |
| TPR240510C00044000 | 2024-04-29 1:10PM EDT | 44.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 14 | 1,227 | 66.41% |
| TPR240510C00045000 | 2024-05-03 12:07PM EDT | 45.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 2 | 47 | 76.17% |
| TPR240510C00046000 | 2024-04-29 9:30AM EDT | 46.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 47 | 144.92% |
| TPR240510C00047000 | 2024-04-15 10:15AM EDT | 47.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 156.64% |
| TPR240510C00048000 | 2024-04-15 10:58AM EDT | 48.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 140.04% |
| TPR240510C00050000 | 2024-04-02 9:32AM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TPR240510C00052000 | 2024-04-15 9:40AM EDT | 52.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | - | 1 | 180.08% |
| TPR240510C00053000 | 2024-04-02 9:32AM EDT | 53.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TPR240510C00055000 | 2024-04-02 9:32AM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TPR240510C00060000 | 2024-05-03 1:35PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 1 | 1 | 153.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240510P00035000 | 2024-05-03 3:54PM EDT | 35.00 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 4 | 10 | 75.39% |
| TPR240510P00036000 | 2024-05-02 3:29PM EDT | 36.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 71.68% |
| TPR240510P00037000 | 2024-05-03 10:33AM EDT | 37.00 | 0.40 | 0.40 | 0.50 | -0.08 | -16.67% | 1 | 28 | 71.29% |
| TPR240510P00038000 | 2024-05-03 3:14PM EDT | 38.00 | 0.72 | 0.70 | 0.75 | -0.08 | -10.00% | 5 | 43 | 69.24% |
| TPR240510P00039000 | 2024-05-03 3:48PM EDT | 39.00 | 1.10 | 1.10 | 1.15 | -0.28 | -20.29% | 22 | 590 | 67.97% |
| TPR240510P00040000 | 2024-05-03 3:46PM EDT | 40.00 | 1.60 | 1.60 | 1.70 | -0.15 | -8.57% | 14 | 325 | 66.70% |
| TPR240510P00041000 | 2024-05-02 10:31AM EDT | 41.00 | 2.35 | 2.25 | 2.35 | 0.00 | - | 11 | 22 | 65.33% |
| TPR240510P00042000 | 2024-05-02 10:23AM EDT | 42.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 2 | 10 | 66.99% |
| TPR240510P00043000 | 2024-05-03 3:45PM EDT | 43.00 | 4.00 | 3.80 | 4.00 | -0.10 | -2.44% | 1 | 45 | 61.13% |
| TPR240510P00044000 | 2024-05-03 9:46AM EDT | 44.00 | 4.70 | 4.70 | 4.90 | +3.40 | +261.54% | 1 | 1 | 55.08% |
| TPR240510P00045000 | 2024-04-04 11:21AM EDT | 45.00 | 2.50 | 5.70 | 5.90 | 0.00 | - | 1 | 1 | 63.28% |
© 2024 Yahoo. All rights reserved.