Tapestry, Inc. (TPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240503C00035000 | 2024-04-29 11:12AM EDT | 35.00 | 5.70 | 3.90 | 4.10 | 0.00 | - | 3 | 4 | 78.91% |
| TPR240503C00036000 | 2024-04-29 3:26PM EDT | 36.00 | 4.80 | 2.95 | 4.80 | 0.00 | - | 4 | 5 | 177.73% |
| TPR240503C00039000 | 2024-05-02 12:08PM EDT | 39.00 | 0.50 | 0.35 | 0.40 | -0.15 | -23.08% | 21 | 22 | 31.25% |
| TPR240503C00040000 | 2024-05-01 2:42PM EDT | 40.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 37 | 625 | 34.77% |
| TPR240503C00041000 | 2024-05-02 9:59AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 540 | 55.86% |
| TPR240503C00042000 | 2024-04-30 9:46AM EDT | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 99 | 54.69% |
| TPR240503C00043000 | 2024-04-29 1:45PM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 91.80% |
| TPR240503C00044000 | 2024-04-11 3:38PM EDT | 44.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 25 | 33 | 155.66% |
| TPR240503C00045000 | 2024-04-25 3:58PM EDT | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 476 | 123.05% |
| TPR240503C00046000 | 2024-04-10 10:07AM EDT | 46.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 15 | 191.99% |
| TPR240503C00047000 | 2024-04-03 2:02PM EDT | 47.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 251.76% |
| TPR240503C00048000 | 2024-05-02 10:25AM EDT | 48.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 241 | 251 | 131.25% |
| TPR240503C00049000 | 2024-04-01 2:44PM EDT | 49.00 | 1.40 | 0.00 | 1.30 | 0.00 | - | - | 3 | 282.81% |
| TPR240503C00050000 | 2024-04-01 11:59AM EDT | 50.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | - | 1 | 298.83% |
| TPR240503C00051000 | 2024-04-01 2:44PM EDT | 51.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 3 | 6 | 314.45% |
| TPR240503C00052000 | 2024-04-02 9:33AM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TPR240503C00056000 | 2024-03-21 2:03PM EDT | 56.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 334.38% |
| TPR240503C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 243.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240503P00034000 | 2024-04-15 3:09PM EDT | 34.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | - | 1 | 192.19% |
| TPR240503P00037000 | 2024-04-23 10:12AM EDT | 37.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 57.03% |
| TPR240503P00038000 | 2024-05-01 10:52AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 38 | 39.06% |
| TPR240503P00039000 | 2024-04-29 10:46AM EDT | 39.00 | 0.05 | 0.25 | 0.35 | 0.00 | - | 1 | 131 | 33.59% |
| TPR240503P00040000 | 2024-05-01 2:10PM EDT | 40.00 | 0.70 | 0.90 | 1.05 | 0.00 | - | 5 | 107 | 37.89% |
| TPR240503P00041000 | 2024-05-01 10:15AM EDT | 41.00 | 1.65 | 1.90 | 2.05 | 0.00 | - | 5 | 98 | 59.77% |
| TPR240503P00042000 | 2024-04-30 9:48AM EDT | 42.00 | 1.70 | 2.90 | 3.10 | 0.00 | - | 1 | 140 | 69.53% |
| TPR240503P00043000 | 2024-05-01 3:20PM EDT | 43.00 | 3.10 | 1.85 | 4.10 | 0.00 | - | 300 | 120 | 106.25% |
| TPR240503P00044000 | 2024-05-01 3:19PM EDT | 44.00 | 4.20 | 3.50 | 5.10 | 0.00 | - | 210 | 0 | 123.83% |
| TPR240503P00045000 | 2024-04-04 3:59PM EDT | 45.00 | 2.56 | 5.90 | 6.10 | 0.00 | - | 8 | 0 | 115.63% |
| TPR240503P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 1.24 | 7.60 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| TPR240503P00048000 | 2024-04-19 10:18AM EDT | 48.00 | 7.29 | 8.80 | 9.10 | 0.00 | - | 16 | 0 | 131.25% |
| TPR240503P00050000 | 2024-04-02 3:28PM EDT | 50.00 | 4.00 | 10.80 | 11.10 | 0.00 | - | 10 | 0 | 151.56% |
© 2024 Yahoo. All rights reserved.