Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517C00037500 | 2024-04-19 3:33PM EDT | 37.50 | 11.40 | 13.00 | 13.30 | 0.00 | - | 1 | 12 | 74.02% |
| TPX240517C00040000 | 2024-04-19 2:35PM EDT | 40.00 | 9.00 | 10.60 | 10.90 | 0.00 | - | 6 | 65 | 66.31% |
| TPX240517C00042500 | 2024-04-15 10:29AM EDT | 42.50 | 8.20 | 8.20 | 8.50 | 0.00 | - | 3 | 32 | 56.93% |
| TPX240517C00045000 | 2024-04-22 2:30PM EDT | 45.00 | 5.10 | 6.00 | 6.20 | 0.00 | - | 7 | 84 | 50.54% |
| TPX240517C00047500 | 2024-04-22 3:23PM EDT | 47.50 | 3.20 | 4.00 | 4.20 | 0.00 | - | 15 | 104 | 48.39% |
| TPX240517C00050000 | 2024-04-23 1:20PM EDT | 50.00 | 2.50 | 2.45 | 2.55 | +0.65 | +35.14% | 15 | 248 | 44.53% |
| TPX240517C00052500 | 2024-04-23 1:58PM EDT | 52.50 | 1.40 | 1.30 | 1.40 | +0.60 | +75.00% | 11 | 4,731 | 42.68% |
| TPX240517C00055000 | 2024-04-23 1:54PM EDT | 55.00 | 0.69 | 0.60 | 0.65 | +0.36 | +109.09% | 7 | 8,503 | 40.58% |
| TPX240517C00057500 | 2024-04-23 11:20AM EDT | 57.50 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 11 | 1,133 | 40.72% |
| TPX240517C00060000 | 2024-04-22 12:52PM EDT | 60.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 17 | 184 | 42.19% |
| TPX240517C00062500 | 2024-04-10 9:43AM EDT | 62.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 65 | 55.47% |
| TPX240517C00065000 | 2024-04-15 3:55PM EDT | 65.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 23 | 43 | 66.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TPX240517P00037500 | 2024-04-22 12:53PM EDT | 37.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 77.05% |
| TPX240517P00040000 | 2024-04-15 12:29PM EDT | 40.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 5 | 20 | 50.98% |
| TPX240517P00042500 | 2024-04-23 11:48AM EDT | 42.50 | 0.25 | 0.15 | 0.25 | -0.16 | -39.02% | 40 | 817 | 48.93% |
| TPX240517P00045000 | 2024-04-22 2:25PM EDT | 45.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 53 | 166 | 45.07% |
| TPX240517P00047500 | 2024-04-23 2:17PM EDT | 47.50 | 0.95 | 0.90 | 1.00 | -0.70 | -42.42% | 5 | 230 | 42.14% |
| TPX240517P00050000 | 2024-04-23 3:17PM EDT | 50.00 | 1.75 | 1.80 | 1.90 | -0.95 | -35.19% | 7 | 4,318 | 40.14% |
| TPX240517P00052500 | 2024-04-23 3:05PM EDT | 52.50 | 3.10 | 3.10 | 3.30 | -1.30 | -29.55% | 30 | 264 | 39.06% |
| TPX240517P00055000 | 2024-04-19 2:40PM EDT | 55.00 | 6.79 | 4.80 | 5.10 | 0.00 | - | 27 | 287 | 37.16% |
| TPX240517P00057500 | 2024-04-08 2:21PM EDT | 57.50 | 5.00 | 6.90 | 7.30 | 0.00 | - | 4 | 39 | 37.50% |
| TPX240517P00060000 | 2024-03-22 3:56PM EDT | 60.00 | 6.00 | 9.00 | 13.50 | 0.00 | - | 63 | 40 | 88.72% |
| TPX240517P00062500 | 2024-03-28 10:32AM EDT | 62.50 | 6.50 | 9.90 | 13.90 | 0.00 | - | 1 | 2 | 103.03% |
© 2024 Yahoo. All rights reserved.