Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX250117C00020000 | 2023-11-06 4:44PM EDT | 20.00 | 18.90 | 25.20 | 27.40 | 0.00 | - | - | 3 | 0.00% |
| TPX250117C00022500 | 2023-11-06 11:07AM EDT | 22.50 | 16.90 | 23.10 | 24.80 | 0.00 | - | - | 7 | 0.00% |
| TPX250117C00027500 | 2024-01-08 3:38PM EDT | 27.50 | 24.39 | 23.90 | 26.80 | 0.00 | - | 2 | 2 | 84.25% |
| TPX250117C00030000 | 2024-04-04 3:43PM EDT | 30.00 | 24.30 | 19.40 | 23.30 | 0.00 | - | 1 | 36 | 57.28% |
| TPX250117C00032500 | 2024-04-22 11:56AM EDT | 32.50 | 17.80 | 17.10 | 19.40 | 0.00 | - | 1 | 7 | 56.79% |
| TPX250117C00035000 | 2024-04-11 2:48PM EDT | 35.00 | 18.60 | 16.40 | 18.60 | 0.00 | - | 1 | 166 | 55.69% |
| TPX250117C00037500 | 2024-04-08 2:53PM EDT | 37.50 | 18.30 | 14.80 | 15.10 | 0.00 | - | 1 | 9 | 49.46% |
| TPX250117C00040000 | 2024-04-04 1:39PM EDT | 40.00 | 16.70 | 12.10 | 13.10 | 0.00 | - | 1 | 49 | 46.58% |
| TPX250117C00042500 | 2024-04-16 9:56AM EDT | 42.50 | 10.80 | 11.10 | 11.30 | 0.00 | - | 1 | 460 | 44.64% |
| TPX250117C00045000 | 2024-04-22 2:45PM EDT | 45.00 | 8.80 | 9.40 | 9.60 | 0.00 | - | 1 | 89 | 42.71% |
| TPX250117C00047500 | 2024-04-03 2:56PM EDT | 47.50 | 10.80 | 7.90 | 8.10 | 0.00 | - | 4 | 15 | 41.33% |
| TPX250117C00050000 | 2024-04-08 10:45AM EDT | 50.00 | 9.30 | 6.50 | 6.70 | 0.00 | - | 1 | 111 | 39.80% |
| TPX250117C00052500 | 2024-02-23 12:30PM EDT | 52.50 | 7.10 | 7.80 | 9.10 | 0.00 | - | 1 | 103 | 56.07% |
| TPX250117C00055000 | 2024-04-03 3:20PM EDT | 55.00 | 6.50 | 4.30 | 4.50 | 0.00 | - | 17 | 77 | 37.90% |
| TPX250117C00057500 | 2024-03-28 2:11PM EDT | 57.50 | 7.40 | 3.40 | 3.60 | 0.00 | - | 2 | 104 | 36.95% |
| TPX250117C00060000 | 2024-04-02 9:46AM EDT | 60.00 | 4.64 | 2.65 | 2.85 | 0.00 | - | 2 | 79 | 36.15% |
| TPX250117C00062500 | 2024-03-14 10:38AM EDT | 62.50 | 4.40 | 2.45 | 2.70 | 0.00 | - | 1 | 2 | 38.66% |
| TPX250117C00065000 | 2024-03-25 12:29PM EDT | 65.00 | 4.10 | 1.75 | 1.90 | 0.00 | - | 1 | 76 | 36.13% |
| TPX250117C00070000 | 2024-04-11 9:56AM EDT | 70.00 | 1.50 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 34.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX250117P00022500 | 2024-04-16 3:39PM EDT | 22.50 | 0.36 | 0.15 | 0.75 | 0.00 | - | - | 25 | 60.55% |
| TPX250117P00025000 | 2023-10-05 12:21PM EDT | 25.00 | 1.31 | 1.15 | 1.30 | 0.00 | - | - | 7 | 69.51% |
| TPX250117P00027500 | 2023-12-07 11:13AM EDT | 27.50 | 1.10 | 0.80 | 0.95 | 0.00 | - | 5 | 2,001 | 55.86% |
| TPX250117P00030000 | 2024-03-20 1:06PM EDT | 30.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 4 | 328 | 47.12% |
| TPX250117P00032500 | 2023-11-06 2:23PM EDT | 32.50 | 3.30 | 1.75 | 1.85 | 0.00 | - | 2,379 | 2,500 | 54.79% |
| TPX250117P00035000 | 2024-02-27 1:39PM EDT | 35.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 1 | 447 | 36.91% |
| TPX250117P00037500 | 2024-01-23 4:52PM EDT | 37.50 | 1.95 | 1.45 | 1.60 | 0.00 | - | 35 | 156 | 39.55% |
| TPX250117P00040000 | 2024-03-20 2:36PM EDT | 40.00 | 1.65 | 2.10 | 2.25 | 0.00 | - | 2 | 183 | 39.12% |
| TPX250117P00042500 | 2024-04-12 10:48AM EDT | 42.50 | 2.52 | 2.45 | 2.60 | 0.00 | - | 1 | 109 | 35.40% |
| TPX250117P00045000 | 2024-03-19 11:24AM EDT | 45.00 | 2.75 | 3.30 | 3.50 | 0.00 | - | 1 | 1,125 | 34.95% |
| TPX250117P00047500 | 2023-11-28 3:31PM EDT | 47.50 | 9.80 | 4.70 | 5.10 | 0.00 | - | 1 | 9 | 37.77% |
| TPX250117P00050000 | 2024-04-19 12:08PM EDT | 50.00 | 5.74 | 5.10 | 5.40 | 0.00 | - | 10 | 501 | 31.60% |
| TPX250117P00052500 | 2024-02-21 12:29PM EDT | 52.50 | 6.80 | 4.80 | 5.00 | 0.00 | - | 38 | 275 | 20.47% |
| TPX250117P00055000 | 2024-04-08 11:53AM EDT | 55.00 | 6.30 | 7.90 | 8.10 | 0.00 | - | 80 | 279 | 29.04% |
| TPX250117P00057500 | 2024-04-08 11:48AM EDT | 57.50 | 7.70 | 9.50 | 9.80 | 0.00 | - | 10 | 233 | 28.27% |
| TPX250117P00060000 | 2024-03-28 2:41PM EDT | 60.00 | 7.60 | 11.30 | 11.60 | 0.00 | - | 48 | 94 | 27.05% |
| TPX250117P00062500 | 2024-04-12 9:47AM EDT | 62.50 | 12.70 | 12.60 | 13.60 | 0.00 | - | 1 | 1 | 26.17% |
| TPX250117P00065000 | 2024-04-19 10:46AM EDT | 65.00 | 15.90 | 13.80 | 15.70 | 0.00 | - | 1 | 79 | 24.94% |
| TPX250117P00070000 | 2024-04-04 10:41AM EDT | 70.00 | 16.40 | 18.00 | 22.50 | 0.00 | - | 8 | 50 | 45.63% |
| TPX250117P00075000 | 2024-03-28 10:00AM EDT | 75.00 | 18.60 | 22.70 | 27.50 | 0.00 | - | 3 | 0 | 50.64% |
© 2024 Yahoo. All rights reserved.