Tapestry, Inc. (TPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR250117C00015000 | 2024-04-11 11:54AM EDT | 15.00 | 26.10 | 23.00 | 26.50 | 0.00 | - | 2 | 0 | 0.00% |
| TPR250117C00017500 | 2024-03-14 9:52AM EDT | 17.50 | 29.00 | 22.90 | 24.90 | 0.00 | - | 2 | 2 | 80.52% |
| TPR250117C00020000 | 2024-06-06 1:51PM EDT | 20.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPR250117C00022500 | 2023-11-14 2:57PM EDT | 22.50 | 9.50 | 14.70 | 16.10 | 0.00 | - | 9 | 15 | 0.00% |
| TPR250117C00025000 | 2024-06-21 1:59PM EDT | 25.00 | 17.10 | 17.20 | 17.60 | 0.00 | - | 2 | 1,671 | 51.61% |
| TPR250117C00027500 | 2024-04-02 9:34AM EDT | 27.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| TPR250117C00030000 | 2024-06-24 11:50AM EDT | 30.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPR250117C00032500 | 2024-05-15 9:32AM EDT | 32.50 | 11.30 | 10.70 | 11.10 | 0.00 | - | 4 | 180 | 46.27% |
| TPR250117C00035000 | 2024-06-18 1:01PM EDT | 35.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TPR250117C00037500 | 2024-06-12 1:01PM EDT | 37.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPR250117C00040000 | 2024-06-25 11:52AM EDT | 40.00 | 5.30 | 0.00 | 0.00 | +0.08 | +1.53% | 5 | 0 | 0.00% |
| TPR250117C00042500 | 2024-06-21 11:27AM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TPR250117C00045000 | 2024-06-21 3:55PM EDT | 45.00 | 2.85 | 2.85 | 3.10 | 0.00 | - | 5 | 864 | 34.62% |
| TPR250117C00047500 | 2024-06-14 2:57PM EDT | 47.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TPR250117C00050000 | 2024-06-25 12:33PM EDT | 50.00 | 1.48 | 0.00 | 0.00 | -0.17 | -10.30% | 4 | 0 | 6.25% |
| TPR250117C00052500 | 2024-06-25 12:36PM EDT | 52.50 | 1.02 | 0.00 | 0.00 | -0.48 | -32.00% | 4 | 0 | 6.25% |
| TPR250117C00055000 | 2024-06-03 11:45AM EDT | 55.00 | 1.20 | 0.60 | 0.75 | 0.00 | - | 2 | 302 | 32.18% |
| TPR250117C00057500 | 2024-06-14 12:02PM EDT | 57.50 | 0.55 | 0.35 | 0.55 | 0.00 | - | 1 | 80 | 32.59% |
| TPR250117C00060000 | 2024-06-24 11:17AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TPR250117C00065000 | 2024-06-14 9:39AM EDT | 65.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 223 | 38.11% |
| TPR250117C00070000 | 2024-05-14 3:06PM EDT | 70.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 3 | 124 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR250117P00015000 | 2024-06-21 2:14PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TPR250117P00017500 | 2024-06-21 2:14PM EDT | 17.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TPR250117P00020000 | 2024-04-29 9:33AM EDT | 20.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 762 | 53.61% |
| TPR250117P00022500 | 2024-02-23 12:32PM EDT | 22.50 | 0.33 | 0.05 | 0.40 | 0.00 | - | 189 | 3,833 | 56.25% |
| TPR250117P00025000 | 2024-05-09 10:22AM EDT | 25.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 6 | 2,010 | 48.15% |
| TPR250117P00027500 | 2024-05-23 9:32AM EDT | 27.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 2 | 1,992 | 41.99% |
| TPR250117P00030000 | 2024-05-29 2:31PM EDT | 30.00 | 0.72 | 0.50 | 0.60 | 0.00 | - | 1 | 6,437 | 37.96% |
| TPR250117P00032500 | 2024-06-12 2:09PM EDT | 32.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TPR250117P00035000 | 2024-06-25 10:53AM EDT | 35.00 | 1.30 | 1.30 | 1.40 | +0.05 | +4.00% | 100 | 584 | 34.16% |
| TPR250117P00037500 | 2024-05-30 11:54AM EDT | 37.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TPR250117P00040000 | 2024-06-18 1:42PM EDT | 40.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TPR250117P00042500 | 2024-06-21 9:50AM EDT | 42.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPR250117P00045000 | 2024-04-29 9:31AM EDT | 45.00 | 7.20 | 5.90 | 6.10 | 0.00 | - | 1 | 146 | 33.59% |
| TPR250117P00047500 | 2024-06-12 3:33PM EDT | 47.50 | 6.65 | 5.70 | 8.90 | 0.00 | - | 1 | 262 | 42.40% |
| TPR250117P00050000 | 2024-06-20 10:40AM EDT | 50.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TPR250117P00052500 | 2024-06-12 11:32AM EDT | 52.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TPR250117P00055000 | 2024-03-22 1:38PM EDT | 55.00 | 9.62 | 13.80 | 15.60 | 0.00 | - | 1 | 49 | 50.32% |
| TPR250117P00057500 | 2024-03-06 11:11AM EDT | 57.50 | 11.20 | 14.80 | 15.10 | 0.00 | - | 20 | 20 | 0.00% |
| TPR250117P00060000 | 2024-04-02 9:51AM EDT | 60.00 | 14.90 | 20.70 | 21.30 | 0.00 | - | 1 | 73 | 61.76% |
© 2024 Yahoo. All rights reserved.