Capri Holdings Limited (CPRI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250117C00017500 | 2024-06-12 11:53AM EDT | 17.50 | 16.00 | 12.60 | 17.50 | 0.00 | - | 20 | 4 | 80.32% |
| CPRI250117C00020000 | 2024-06-12 12:00PM EDT | 20.00 | 14.00 | 10.70 | 15.50 | 0.00 | - | 40 | 198 | 76.86% |
| CPRI250117C00022500 | 2023-08-11 3:50PM EDT | 22.50 | 31.00 | 28.80 | 33.00 | 0.00 | - | 3 | 4 | 642.19% |
| CPRI250117C00025000 | 2024-04-24 11:37AM EDT | 25.00 | 13.20 | 9.70 | 14.50 | 0.00 | - | 1 | 31 | 104.05% |
| CPRI250117C00027500 | 2024-06-07 2:43PM EDT | 27.50 | 10.40 | 6.10 | 11.00 | 0.00 | - | 2 | 21 | 73.97% |
| CPRI250117C00030000 | 2024-06-17 3:08PM EDT | 30.00 | 7.95 | 5.10 | 10.00 | 0.00 | - | 1 | 33 | 75.37% |
| CPRI250117C00032500 | 2024-06-21 10:27AM EDT | 32.50 | 6.60 | 4.10 | 9.00 | +0.05 | +0.76% | 10 | 67 | 75.07% |
| CPRI250117C00035000 | 2024-06-21 11:08AM EDT | 35.00 | 5.89 | 5.50 | 8.50 | +0.49 | +9.07% | 9 | 3,140 | 88.92% |
| CPRI250117C00037500 | 2024-06-04 10:59AM EDT | 37.50 | 5.81 | 2.60 | 7.50 | 0.00 | - | 1 | 353 | 75.95% |
| CPRI250117C00040000 | 2024-06-21 3:17PM EDT | 40.00 | 4.60 | 3.60 | 5.00 | +0.10 | +2.22% | 21 | 1,509 | 74.76% |
| CPRI250117C00042500 | 2024-06-13 10:32AM EDT | 42.50 | 3.90 | 1.50 | 6.00 | 0.00 | - | 5 | 1,283 | 74.76% |
| CPRI250117C00045000 | 2024-06-21 12:06PM EDT | 45.00 | 3.20 | 2.90 | 3.30 | +0.25 | +8.47% | 770 | 17,863 | 72.80% |
| CPRI250117C00047500 | 2024-06-21 3:55PM EDT | 47.50 | 2.45 | 2.20 | 2.90 | +0.40 | +19.51% | 32 | 5,579 | 71.09% |
| CPRI250117C00050000 | 2024-06-21 11:54AM EDT | 50.00 | 1.75 | 1.75 | 1.95 | +0.10 | +6.06% | 123 | 16,004 | 66.46% |
| CPRI250117C00052500 | 2024-06-21 12:09PM EDT | 52.50 | 1.25 | 1.10 | 1.40 | -0.15 | -10.71% | 7 | 23,753 | 61.60% |
| CPRI250117C00055000 | 2024-06-21 2:12PM EDT | 55.00 | 0.60 | 0.50 | 0.70 | +0.10 | +20.00% | 125 | 12,149 | 53.13% |
| CPRI250117C00057500 | 2024-06-20 2:47PM EDT | 57.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 22 | 30,531 | 39.65% |
| CPRI250117C00060000 | 2024-06-14 1:42PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 94 | 310 | 41.90% |
| CPRI250117C00062500 | 2024-06-14 9:39AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 43.95% |
| CPRI250117C00065000 | 2024-05-10 1:20PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 269 | 41.80% |
| CPRI250117C00067500 | 2023-09-28 12:27PM EDT | 67.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 97.53% |
| CPRI250117C00070000 | 2023-10-25 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CPRI250117C00072500 | 2024-06-10 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 51.37% |
| CPRI250117C00075000 | 2024-05-21 10:10AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 48.44% |
| CPRI250117C00077500 | 2023-12-27 10:34AM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 50.00% |
| CPRI250117C00080000 | 2024-03-05 2:02PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 255 | 25.00% |
| CPRI250117C00085000 | 2023-12-27 4:13PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 23 | 50.00% |
| CPRI250117C00090000 | 2023-10-02 9:45AM EDT | 90.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 111.89% |
| CPRI250117C00095000 | 2023-12-27 4:13PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 54.69% |
| CPRI250117C00100000 | 2023-12-27 4:13PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 57.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250117P00017500 | 2024-06-21 12:26PM EDT | 17.50 | 0.70 | 0.70 | 0.80 | 0.00 | - | 5 | 777 | 67.68% |
| CPRI250117P00020000 | 2024-06-21 2:09PM EDT | 20.00 | 1.05 | 1.30 | 1.45 | -0.30 | -22.22% | 961 | 18,064 | 68.75% |
| CPRI250117P00022500 | 2024-06-20 3:55PM EDT | 22.50 | 2.20 | 0.50 | 5.00 | 0.00 | - | 2,251 | 4,049 | 77.88% |
| CPRI250117P00025000 | 2024-06-21 3:59PM EDT | 25.00 | 3.01 | 3.00 | 3.40 | -0.09 | -2.90% | 7 | 41,189 | 69.53% |
| CPRI250117P00027500 | 2024-06-21 3:32PM EDT | 27.50 | 4.20 | 4.30 | 4.50 | +0.10 | +2.44% | 49 | 2,036 | 69.78% |
| CPRI250117P00030000 | 2024-06-21 2:09PM EDT | 30.00 | 5.35 | 5.50 | 5.80 | -0.35 | -6.14% | 161 | 22,980 | 68.65% |
| CPRI250117P00032500 | 2024-06-21 11:21AM EDT | 32.50 | 7.70 | 6.00 | 7.80 | +1.25 | +19.38% | 6 | 5,651 | 65.92% |
| CPRI250117P00035000 | 2024-06-21 10:14AM EDT | 35.00 | 8.53 | 7.20 | 9.20 | -0.17 | -1.95% | 50 | 36,542 | 62.35% |
| CPRI250117P00037500 | 2024-06-20 3:43PM EDT | 37.50 | 10.50 | 9.00 | 10.80 | 0.00 | - | 15 | 6,788 | 61.62% |
| CPRI250117P00040000 | 2024-06-21 2:12PM EDT | 40.00 | 12.00 | 10.00 | 12.50 | -0.50 | -4.00% | 91 | 18,077 | 55.62% |
| CPRI250117P00042500 | 2024-06-12 10:24AM EDT | 42.50 | 13.05 | 11.70 | 16.50 | 0.00 | - | 1 | 4,804 | 65.33% |
| CPRI250117P00045000 | 2024-05-30 11:58AM EDT | 45.00 | 13.60 | 13.50 | 18.40 | 0.00 | - | 1 | 922 | 62.87% |
| CPRI250117P00047500 | 2024-06-17 10:02AM EDT | 47.50 | 16.60 | 16.30 | 17.70 | 0.00 | - | 24 | 17,533 | 57.69% |
| CPRI250117P00050000 | 2024-06-21 9:36AM EDT | 50.00 | 20.08 | 17.00 | 19.90 | +3.03 | +17.77% | 16 | 19,523 | 57.28% |
| CPRI250117P00052500 | 2024-04-25 10:41AM EDT | 52.50 | 18.38 | 15.50 | 20.10 | 0.00 | - | 1 | 195 | 0.00% |
| CPRI250117P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 5 | 35 | 73.14% |
| CPRI250117P00057500 | 2024-06-05 9:36AM EDT | 57.50 | 23.50 | 23.50 | 28.40 | 0.00 | - | 3 | 2 | 81.91% |
| CPRI250117P00060000 | 2024-06-06 2:26PM EDT | 60.00 | 24.84 | 26.20 | 31.00 | 0.00 | - | 80 | 130 | 86.40% |
| CPRI250117P00062500 | 2023-08-03 12:37PM EDT | 62.50 | 27.10 | 8.60 | 10.40 | 0.00 | - | 7 | 0 | 0.00% |
| CPRI250117P00067500 | 2023-04-12 10:25AM EDT | 67.50 | 24.70 | 28.30 | 29.10 | 0.00 | - | - | 10 | 0.00% |
| CPRI250117P00070000 | 2023-01-18 12:00PM EDT | 70.00 | 16.00 | 21.60 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| CPRI250117P00072500 | 2023-05-30 9:31AM EDT | 72.50 | 31.80 | 36.40 | 37.20 | 0.00 | - | - | 0 | 0.00% |
| CPRI250117P00075000 | 2023-01-18 11:43AM EDT | 75.00 | 19.10 | 25.60 | 26.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.