Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX241220C00025000 | 2024-01-29 10:59AM EDT | 25.00 | 27.58 | 27.30 | 32.00 | 0.00 | - | 2 | 0 | 123.27% |
| TPX241220C00030000 | 2024-03-25 10:14AM EDT | 30.00 | 27.52 | 21.40 | 22.10 | 0.00 | - | 2 | 75 | 66.02% |
| TPX241220C00032500 | 2024-03-12 11:58AM EDT | 32.50 | 23.51 | 20.40 | 20.70 | 0.00 | - | 30 | 30 | 72.73% |
| TPX241220C00035000 | 2024-03-25 11:20AM EDT | 35.00 | 22.90 | 16.90 | 17.50 | 0.00 | - | 1 | 3 | 55.81% |
| TPX241220C00037500 | 2024-04-10 1:47PM EDT | 37.50 | 16.50 | 14.50 | 15.90 | 0.00 | - | 1 | 72 | 53.22% |
| TPX241220C00040000 | 2024-01-23 3:53PM EDT | 40.00 | 14.70 | 15.00 | 15.30 | 0.00 | - | 25 | 35 | 65.67% |
| TPX241220C00042500 | 2024-04-23 10:14AM EDT | 42.50 | 11.10 | 10.70 | 11.80 | 0.00 | - | 1 | 35 | 50.93% |
| TPX241220C00045000 | 2024-04-24 10:02AM EDT | 45.00 | 9.80 | 9.00 | 9.30 | 0.00 | - | 1 | 154 | 43.07% |
| TPX241220C00047500 | 2024-04-24 10:01AM EDT | 47.50 | 8.20 | 7.50 | 8.90 | 0.00 | - | 1 | 74 | 48.94% |
| TPX241220C00050000 | 2024-04-11 11:27AM EDT | 50.00 | 7.25 | 6.10 | 6.40 | 0.00 | - | 25 | 88 | 40.19% |
| TPX241220C00052500 | 2023-12-11 12:08PM EDT | 52.50 | 5.40 | 5.20 | 6.70 | 0.00 | - | 1 | 178 | 48.34% |
| TPX241220C00055000 | 2024-03-07 12:32PM EDT | 55.00 | 7.80 | 6.00 | 6.40 | 0.00 | - | 1 | 21 | 50.67% |
| TPX241220C00057500 | 2024-04-19 11:57AM EDT | 57.50 | 3.00 | 3.10 | 3.40 | 0.00 | - | 1 | 34 | 37.76% |
| TPX241220C00060000 | 2024-01-12 11:52AM EDT | 60.00 | 3.90 | 3.30 | 4.30 | 0.00 | - | 2 | 9 | 47.84% |
| TPX241220C00065000 | 2024-03-05 1:34PM EDT | 65.00 | 3.30 | 2.35 | 2.60 | 0.00 | - | 66 | 86 | 43.53% |
| TPX241220C00070000 | 2024-04-11 9:56AM EDT | 70.00 | 1.25 | 0.75 | 0.90 | 0.00 | - | 3 | 120 | 34.57% |
| TPX241220C00080000 | 2024-03-13 11:43AM EDT | 80.00 | 1.00 | 0.30 | 0.45 | 0.00 | - | 5 | 7 | 36.87% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX241220P00020000 | 2023-10-10 11:47AM EDT | 20.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 3 | 3 | 80.13% |
| TPX241220P00022500 | 2023-12-21 4:33PM EDT | 22.50 | 0.50 | 0.35 | 0.80 | 0.00 | - | 2 | 2 | 67.68% |
| TPX241220P00025000 | 2024-04-12 1:38PM EDT | 25.00 | 0.41 | 0.05 | 1.50 | 0.00 | - | 3 | 9 | 64.60% |
| TPX241220P00027500 | 2024-02-08 4:24PM EDT | 27.50 | 0.60 | 0.10 | 1.60 | 0.00 | - | 3 | 4 | 58.57% |
| TPX241220P00030000 | 2024-01-04 3:52PM EDT | 30.00 | 1.10 | 0.75 | 1.05 | 0.00 | - | 10 | 22 | 52.44% |
| TPX241220P00032500 | 2023-12-12 4:09PM EDT | 32.50 | 1.49 | 1.10 | 1.35 | 0.00 | - | 1 | 78 | 50.56% |
| TPX241220P00035000 | 2024-03-04 10:32AM EDT | 35.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 2 | 15 | 40.43% |
| TPX241220P00037500 | 2024-02-27 12:03PM EDT | 37.50 | 1.25 | 0.80 | 0.95 | 0.00 | - | 2 | 482 | 34.52% |
| TPX241220P00040000 | 2024-04-25 11:35AM EDT | 40.00 | 1.90 | 1.65 | 1.90 | 0.00 | - | 1 | 33 | 38.23% |
| TPX241220P00042500 | 2024-02-16 12:51PM EDT | 42.50 | 2.60 | 1.45 | 2.15 | 0.00 | - | 11 | 206 | 33.84% |
| TPX241220P00045000 | 2024-03-14 12:16PM EDT | 45.00 | 2.40 | 3.00 | 3.50 | 0.00 | - | 7 | 43 | 36.94% |
| TPX241220P00047500 | 2024-04-12 3:55PM EDT | 47.50 | 4.30 | 3.90 | 4.20 | 0.00 | - | 1,089 | 1,158 | 34.05% |
| TPX241220P00050000 | 2024-04-10 2:18PM EDT | 50.00 | 4.30 | 5.00 | 5.30 | 0.00 | - | 80 | 235 | 32.79% |
| TPX241220P00052500 | 2024-03-14 11:14AM EDT | 52.50 | 4.70 | 6.00 | 6.80 | 0.00 | - | 7 | 30 | 32.92% |
| TPX241220P00055000 | 2024-03-14 11:14AM EDT | 55.00 | 5.80 | 7.80 | 8.40 | 0.00 | - | 58 | 60 | 32.62% |
| TPX241220P00057500 | 2024-04-04 1:24PM EDT | 57.50 | 7.30 | 9.40 | 10.70 | 0.00 | - | 14 | 30 | 35.95% |
| TPX241220P00060000 | 2024-01-25 11:15AM EDT | 60.00 | 11.50 | 10.00 | 11.60 | 0.00 | - | 1 | 2 | 28.60% |
| TPX241220P00065000 | 2024-04-24 10:13AM EDT | 65.00 | 14.70 | 13.90 | 15.60 | 0.00 | - | 2 | 81 | 25.15% |
| TPX241220P00070000 | 2024-04-05 10:58AM EDT | 70.00 | 16.60 | 17.50 | 21.80 | 0.00 | - | 2 | 10 | 42.51% |
| TPX241220P00075000 | 2024-03-25 9:56AM EDT | 75.00 | 19.10 | 24.20 | 24.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.