Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240920C00032500 | 2024-04-18 10:00AM EDT | 32.50 | 18.00 | 18.00 | 19.90 | 0.00 | - | - | 1 | 69.43% |
| TPX240920C00037500 | 2024-04-17 12:11PM EDT | 37.50 | 13.40 | 13.60 | 13.80 | 0.00 | - | - | 2 | 50.20% |
| TPX240920C00040000 | 2024-04-24 3:00PM EDT | 40.00 | 11.80 | 11.40 | 11.70 | 0.00 | - | 2 | 5 | 47.24% |
| TPX240920C00042500 | 2024-04-12 10:04AM EDT | 42.50 | 10.00 | 9.50 | 9.70 | 0.00 | - | 2 | 44 | 44.36% |
| TPX240920C00045000 | 2024-04-24 10:09AM EDT | 45.00 | 8.60 | 7.60 | 8.70 | 0.00 | - | 1 | 1 | 49.49% |
| TPX240920C00047500 | 2024-04-19 2:38PM EDT | 47.50 | 5.40 | 6.00 | 6.40 | 0.00 | - | 18 | 24 | 41.47% |
| TPX240920C00050000 | 2024-04-22 10:45AM EDT | 50.00 | 4.28 | 4.60 | 4.90 | 0.00 | - | 7 | 14 | 39.15% |
| TPX240920C00052500 | 2024-04-19 3:03PM EDT | 52.50 | 3.10 | 3.50 | 3.70 | 0.00 | - | 10 | 406 | 37.74% |
| TPX240920C00055000 | 2024-04-15 2:55PM EDT | 55.00 | 2.85 | 2.60 | 2.70 | 0.00 | - | 8 | 108 | 36.40% |
| TPX240920C00057500 | 2024-04-10 1:49PM EDT | 57.50 | 2.80 | 1.85 | 2.00 | 0.00 | - | 93 | 104 | 36.04% |
| TPX240920C00060000 | 2024-04-24 9:53AM EDT | 60.00 | 1.56 | 1.30 | 1.45 | 0.00 | - | 3 | 63 | 35.65% |
| TPX240920C00062500 | 2024-04-18 11:43AM EDT | 62.50 | 1.05 | 0.90 | 1.05 | 0.00 | - | 46 | 43 | 35.50% |
| TPX240920C00065000 | 2024-04-17 3:50PM EDT | 65.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 435 | 35.35% |
| TPX240920C00070000 | 2024-03-28 3:21PM EDT | 70.00 | 1.40 | 0.25 | 0.40 | 0.00 | - | 386 | 1,728 | 35.74% |
| TPX240920C00075000 | 2024-04-15 12:40PM EDT | 75.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 8 | 47.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240920P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.46 | 0.45 | 0.55 | 0.00 | - | 10 | 10 | 43.77% |
| TPX240920P00037500 | 2024-03-21 9:59AM EDT | 37.50 | 0.55 | 0.80 | 0.95 | 0.00 | - | 4 | 20 | 43.95% |
| TPX240920P00040000 | 2024-03-22 12:09PM EDT | 40.00 | 0.77 | 1.20 | 1.35 | 0.00 | - | 2 | 2 | 42.04% |
| TPX240920P00042500 | 2024-04-22 10:14AM EDT | 42.50 | 1.70 | 1.40 | 1.55 | 0.00 | - | 11 | 29 | 36.69% |
| TPX240920P00045000 | 2024-04-22 10:41AM EDT | 45.00 | 2.40 | 2.05 | 2.20 | 0.00 | - | 7 | 31 | 35.16% |
| TPX240920P00047500 | 2024-04-17 1:12PM EDT | 47.50 | 3.30 | 2.90 | 3.10 | 0.00 | - | 10 | 10 | 34.13% |
| TPX240920P00050000 | 2024-04-22 1:00PM EDT | 50.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 32 | 32 | 32.96% |
| TPX240920P00052500 | 2024-04-19 11:56AM EDT | 52.50 | 5.90 | 5.30 | 5.50 | 0.00 | - | 6 | 156 | 31.54% |
| TPX240920P00055000 | 2024-04-15 3:30PM EDT | 55.00 | 7.20 | 5.90 | 7.10 | 0.00 | - | 5 | 16 | 30.69% |
| TPX240920P00057500 | 2024-04-10 11:56AM EDT | 57.50 | 7.20 | 7.50 | 8.90 | 0.00 | - | 3 | 27 | 29.71% |
| TPX240920P00060000 | 2024-04-01 2:23PM EDT | 60.00 | 6.80 | 9.40 | 10.90 | 0.00 | - | 6 | 24 | 28.81% |
| TPX240920P00065000 | 2024-04-10 10:34AM EDT | 65.00 | 12.50 | 13.90 | 17.40 | 0.00 | - | 3 | 39 | 52.77% |
| TPX240920P00070000 | 2024-03-22 10:23AM EDT | 70.00 | 15.10 | 20.00 | 23.50 | 0.00 | - | 3 | 3 | 53.52% |
© 2024 Yahoo. All rights reserved.