Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.49-0.40 (-1.06%)
As of 1:16PM EDT. Market open.
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX210521C00022500 | 2021-04-19 11:33AM EDT | 22.50 | 16.15 | 13.00 | 16.90 | 0.00 | - | 5 | 0 | 517.97% |
| TPX210521C00025000 | 2021-04-19 12:14AM EDT | 25.00 | 14.20 | 10.60 | 14.10 | 0.00 | - | - | 4 | 410.55% |
| TPX210521C00030000 | 2021-05-04 9:45AM EDT | 30.00 | 5.50 | 7.20 | 8.20 | -2.93 | -34.76% | 6 | 7 | 138.48% |
| TPX210521C00032500 | 2021-04-29 2:51PM EDT | 32.50 | 5.90 | 4.50 | 5.50 | 0.00 | - | 1 | 1 | 54.69% |
| TPX210521C00035000 | 2021-05-13 1:30PM EDT | 35.00 | 2.35 | 2.50 | 3.10 | +0.52 | +28.42% | 11 | 95 | 68.07% |
| TPX210521C00037500 | 2021-05-17 12:28PM EDT | 37.50 | 0.75 | 0.70 | 0.80 | -0.24 | -24.24% | 137 | 891 | 46.00% |
| TPX210521C00040000 | 2021-05-14 3:28PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | -0.09 | -52.94% | 12 | 10,249 | 44.14% |
| TPX210521C00042500 | 2021-05-17 9:55AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 373 | 54.69% |
| TPX210521C00045000 | 2021-05-12 2:59PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 10 | 2,103 | 90.63% |
| TPX210521C00047500 | 2021-05-13 3:36PM EDT | 47.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 79 | 127.34% |
| TPX210521C00050000 | 2021-04-26 9:46AM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 110.16% |
| TPX210521C00055000 | 2021-04-27 12:43PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 140.63% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX210521P00025000 | 2021-03-29 11:07AM EDT | 25.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 171.88% |
| TPX210521P00027500 | 2021-05-04 3:31PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 121.88% |
| TPX210521P00030000 | 2021-04-30 2:09PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 44 | 127.73% |
| TPX210521P00032500 | 2021-04-30 2:30PM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 8 | 71.09% |
| TPX210521P00035000 | 2021-05-13 1:49PM EDT | 35.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 4 | 139 | 52.73% |
| TPX210521P00037500 | 2021-05-17 11:55AM EDT | 37.50 | 0.75 | 0.60 | 0.75 | +0.15 | +25.00% | 12 | 2,092 | 42.58% |
| TPX210521P00040000 | 2021-05-14 3:40PM EDT | 40.00 | 2.74 | 2.40 | 3.00 | +0.54 | +24.55% | 20 | 3,089 | 53.61% |
| TPX210521P00042500 | 2021-05-10 9:31AM EDT | 42.50 | 3.32 | 4.80 | 5.70 | 0.00 | - | 1 | 44 | 90.04% |
© 2021 Verizon Media. All rights reserved.
