Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240621C00025000 | 2023-11-20 11:02AM EDT | 25.00 | 15.40 | 25.30 | 27.60 | 0.00 | - | 1 | 3 | 162.40% |
| TPX240621C00027500 | 2023-11-16 12:46PM EDT | 27.50 | 13.20 | 22.80 | 25.40 | 0.00 | - | 1 | 1 | 148.93% |
| TPX240621C00030000 | 2023-11-20 12:48PM EDT | 30.00 | 11.10 | 19.40 | 20.20 | 0.00 | - | 3 | 4 | 81.05% |
| TPX240621C00032500 | 2023-11-17 4:25PM EDT | 32.50 | 9.30 | 18.50 | 19.20 | 0.00 | - | 1 | 10 | 109.86% |
| TPX240621C00035000 | 2024-01-23 4:46PM EDT | 35.00 | 17.13 | 15.60 | 20.40 | 0.00 | - | 9 | 17 | 131.59% |
| TPX240621C00037500 | 2024-01-23 3:52PM EDT | 37.50 | 15.00 | 15.10 | 16.40 | 0.00 | - | 15 | 18 | 119.95% |
| TPX240621C00040000 | 2024-04-22 2:45PM EDT | 40.00 | 9.71 | 10.30 | 12.60 | 0.00 | - | 1 | 34 | 71.68% |
| TPX240621C00042500 | 2024-03-01 1:47PM EDT | 42.50 | 13.54 | 14.40 | 16.40 | 0.00 | - | 38 | 244 | 159.45% |
| TPX240621C00045000 | 2024-04-04 11:35AM EDT | 45.00 | 10.00 | 6.10 | 6.30 | 0.00 | - | 65 | 129 | 44.14% |
| TPX240621C00047500 | 2024-04-24 10:10AM EDT | 47.50 | 5.14 | 4.30 | 4.50 | 0.00 | - | 4 | 189 | 41.33% |
| TPX240621C00050000 | 2024-04-25 10:39AM EDT | 50.00 | 2.60 | 2.90 | 3.00 | 0.00 | - | 72 | 360 | 38.97% |
| TPX240621C00052500 | 2024-04-26 3:53PM EDT | 52.50 | 1.85 | 1.85 | 1.95 | 0.00 | - | 6 | 1,722 | 38.38% |
| TPX240621C00055000 | 2024-04-26 3:30PM EDT | 55.00 | 1.11 | 1.05 | 1.15 | -0.34 | -23.45% | 9 | 316 | 37.11% |
| TPX240621C00057500 | 2024-04-22 2:44PM EDT | 57.50 | 0.48 | 0.60 | 0.70 | 0.00 | - | 10 | 199 | 37.45% |
| TPX240621C00060000 | 2024-04-25 9:37AM EDT | 60.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 16 | 3,235 | 37.40% |
| TPX240621C00062500 | 2024-04-24 3:14PM EDT | 62.50 | 0.21 | 0.15 | 0.25 | 0.00 | - | 7 | 10 | 38.43% |
| TPX240621C00065000 | 2024-04-18 10:05AM EDT | 65.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1,500 | 118 | 57.30% |
| TPX240621C00070000 | 2024-04-16 3:44PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 57.08% |
| TPX240621C00075000 | 2024-03-14 9:56AM EDT | 75.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 13 | 33 | 69.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240621P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 84.18% |
| TPX240621P00027500 | 2024-03-19 1:09PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 861 | 98.63% |
| TPX240621P00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 66.99% |
| TPX240621P00032500 | 2024-02-23 4:23PM EDT | 32.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 9 | 56 | 87.01% |
| TPX240621P00035000 | 2024-02-13 11:00AM EDT | 35.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 10 | 713 | 65.33% |
| TPX240621P00037500 | 2024-04-15 3:57PM EDT | 37.50 | 0.28 | 0.20 | 0.25 | 0.00 | - | 10 | 88 | 49.12% |
| TPX240621P00040000 | 2024-04-24 3:22PM EDT | 40.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 40 | 242 | 45.26% |
| TPX240621P00042500 | 2024-04-23 11:52AM EDT | 42.50 | 0.52 | 0.55 | 0.65 | 0.00 | - | 500 | 772 | 41.85% |
| TPX240621P00045000 | 2024-04-25 12:59PM EDT | 45.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 20 | 1,263 | 39.53% |
| TPX240621P00047500 | 2024-04-26 3:51PM EDT | 47.50 | 1.80 | 1.70 | 1.80 | -0.25 | -12.20% | 3 | 1,868 | 37.45% |
| TPX240621P00050000 | 2024-04-26 2:56PM EDT | 50.00 | 2.80 | 2.75 | 2.85 | -0.15 | -5.08% | 16 | 1,698 | 36.04% |
| TPX240621P00052500 | 2024-04-25 10:27AM EDT | 52.50 | 4.80 | 4.10 | 4.30 | 0.00 | - | 22 | 306 | 35.35% |
| TPX240621P00055000 | 2024-04-25 10:38AM EDT | 55.00 | 6.80 | 5.90 | 6.10 | 0.00 | - | 3 | 232 | 35.11% |
| TPX240621P00057500 | 2024-04-25 10:38AM EDT | 57.50 | 8.90 | 7.90 | 8.20 | 0.00 | - | 1 | 125 | 35.89% |
| TPX240621P00060000 | 2024-04-19 2:28PM EDT | 60.00 | 11.50 | 8.20 | 12.50 | 0.00 | - | 2 | 20 | 72.66% |
| TPX240621P00062500 | 2024-04-08 2:50PM EDT | 62.50 | 9.40 | 12.40 | 15.00 | 0.00 | - | 2 | 16 | 58.86% |
| TPX240621P00065000 | 2024-04-01 10:38AM EDT | 65.00 | 9.30 | 13.00 | 17.50 | 0.00 | - | 1 | 5 | 87.01% |
© 2024 Yahoo. All rights reserved.