Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.13+1.96 (+5.74%)
At close: 4:00PM EST
36.44 +0.31 (0.86%)
After hours: 6:27PM EST
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX210319C00050000 | 2020-11-04 3:33PM EST | 50.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TPX210319C00060000 | 2020-10-22 9:48AM EST | 60.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TPX210319C00075000 | 2020-11-04 11:51AM EST | 75.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TPX210319C00080000 | 2020-11-10 10:35AM EST | 80.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TPX210319C00082500 | 2020-10-12 8:55AM EST | 82.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TPX210319C00085000 | 2020-11-10 10:46AM EST | 85.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TPX210319C00087500 | 2020-11-05 3:02PM EST | 87.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TPX210319C00090000 | 2020-11-10 1:52PM EST | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TPX210319C00092500 | 2020-10-08 1:31PM EST | 92.50 | 10.40 | 13.10 | 13.90 | 0.00 | - | 12 | 68 | 818.41% |
| TPX210319C00095000 | 2020-11-09 2:49PM EST | 95.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TPX210319C00097500 | 2020-11-09 2:38PM EST | 97.50 | 7.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TPX210319C00100000 | 2020-11-09 2:12PM EST | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TPX210319C00105000 | 2020-11-06 9:51AM EST | 105.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TPX210319C00110000 | 2020-11-10 1:51PM EST | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TPX210319C00115000 | 2020-11-09 1:57PM EST | 115.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TPX210319C00120000 | 2020-11-10 3:20PM EST | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| TPX210319C00125000 | 2020-10-29 12:28PM EST | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TPX210319C00130000 | 2020-10-29 10:56AM EST | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TPX210319C00135000 | 2020-10-19 3:11PM EST | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX210319P00037500 | 2020-07-24 11:07AM EST | 37.50 | 1.75 | 0.05 | 1.05 | 0.00 | - | 2 | 0 | 0.00% |
| TPX210319P00045000 | 2020-08-10 2:00PM EST | 45.00 | 1.65 | 0.90 | 1.45 | 0.00 | - | 4 | 4 | 0.00% |
| TPX210319P00050000 | 2020-10-26 11:50AM EST | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX210319P00055000 | 2020-10-22 12:35PM EST | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX210319P00060000 | 2020-11-05 9:30AM EST | 60.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX210319P00065000 | 2020-11-05 9:30AM EST | 65.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX210319P00067500 | 2020-09-10 11:34AM EST | 67.50 | 5.00 | 3.60 | 3.90 | 0.00 | - | 8 | 34 | 0.00% |
| TPX210319P00070000 | 2020-10-15 9:05AM EST | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TPX210319P00072500 | 2020-09-28 9:03AM EST | 72.50 | 5.50 | 4.40 | 5.10 | 0.00 | - | 4 | 29 | 0.00% |
| TPX210319P00075000 | 2020-11-06 12:55PM EST | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX210319P00077500 | 2020-10-30 2:28PM EST | 77.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TPX210319P00080000 | 2020-11-09 2:41PM EST | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX210319P00082500 | 2020-10-30 2:27PM EST | 82.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TPX210319P00085000 | 2020-11-10 2:56PM EST | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX210319P00087500 | 2020-11-10 2:57PM EST | 87.50 | 8.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX210319P00090000 | 2020-10-15 9:34AM EST | 90.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TPX210319P00092500 | 2020-11-05 2:49PM EST | 92.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX210319P00095000 | 2020-10-30 2:11PM EST | 95.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TPX210319P00097500 | 2020-10-15 12:12PM EST | 97.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TPX210319P00100000 | 2020-11-04 12:11PM EST | 100.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX210319P00105000 | 2020-09-20 11:09PM EST | 105.00 | 18.50 | 20.30 | 22.30 | 0.00 | - | - | 4 | 0.00% |
| TPX210319P00115000 | 2020-10-22 9:48AM EST | 115.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TPX210319P00120000 | 2020-10-28 8:40AM EST | 120.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
