Tapestry, Inc. (TPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240419C00032500 | 2024-02-13 12:59PM EDT | 32.50 | 10.07 | 14.90 | 17.10 | 0.00 | - | - | 0 | 1,534.57% |
| TPR240419C00038000 | 2024-03-28 11:13AM EDT | 38.00 | 9.39 | 2.15 | 3.00 | 0.00 | - | 1 | 1 | 132.42% |
| TPR240419C00039000 | 2024-04-12 3:28PM EDT | 39.00 | 2.52 | 1.80 | 2.25 | 0.00 | - | 4 | 4 | 102.73% |
| TPR240419C00040000 | 2024-04-18 9:36AM EDT | 40.00 | 0.75 | 0.75 | 1.55 | 0.00 | - | 1 | 120 | 82.03% |
| TPR240419C00041000 | 2024-04-19 10:10AM EDT | 41.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 20 | 1,615 | 34.77% |
| TPR240419C00042000 | 2024-04-17 12:48PM EDT | 42.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 407 | 98.24% |
| TPR240419C00042500 | 2024-04-18 10:59AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,770 | 57.81% |
| TPR240419C00043000 | 2024-04-17 11:47AM EDT | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 3,282 | 77.34% |
| TPR240419C00044000 | 2024-04-15 9:52AM EDT | 44.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 84 | 92.19% |
| TPR240419C00045000 | 2024-04-18 10:59AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,027 | 99.22% |
| TPR240419C00046000 | 2024-04-16 10:27AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 214 | 219.14% |
| TPR240419C00047000 | 2024-04-12 9:53AM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 244.14% |
| TPR240419C00047500 | 2024-04-18 2:36PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 721 | 142.19% |
| TPR240419C00048000 | 2024-04-08 12:54PM EDT | 48.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 211 | 151.56% |
| TPR240419C00049000 | 2024-04-04 2:09PM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 54 | 290.63% |
| TPR240419C00050000 | 2024-04-19 10:01AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | +0.08 | +400.00% | 2 | 1,102 | 217.19% |
| TPR240419C00051000 | 2024-04-16 10:06AM EDT | 51.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 196.88% |
| TPR240419C00052000 | 2024-04-01 12:35PM EDT | 52.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 353.13% |
| TPR240419C00052500 | 2024-04-15 11:58AM EDT | 52.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 327 | 363.28% |
| TPR240419C00055000 | 2024-03-26 11:20AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 409.77% |
| TPR240419C00057500 | 2024-03-08 2:30PM EDT | 57.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 2 | 360.94% |
| TPR240419C00060000 | 2024-04-15 3:37PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 312.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240419P00037500 | 2024-04-12 11:35AM EDT | 37.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 33 | 1,751 | 132.81% |
| TPR240419P00039000 | 2024-04-17 10:43AM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 38 | 123.63% |
| TPR240419P00040000 | 2024-04-19 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 6 | 945 | 43.36% |
| TPR240419P00041000 | 2024-04-18 12:17PM EDT | 41.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 180 | 309 | 12.50% |
| TPR240419P00042000 | 2024-04-17 12:04PM EDT | 42.00 | 1.39 | 0.55 | 1.20 | 0.00 | - | 17 | 603 | 0.00% |
| TPR240419P00042500 | 2024-04-18 11:00AM EDT | 42.50 | 1.50 | 0.20 | 2.15 | 0.00 | - | 3 | 855 | 124.22% |
| TPR240419P00043000 | 2024-04-17 9:34AM EDT | 43.00 | 1.58 | 2.10 | 2.85 | 0.00 | - | 20 | 99 | 113.67% |
| TPR240419P00044000 | 2024-04-12 3:30PM EDT | 44.00 | 2.99 | 2.45 | 3.90 | 0.00 | - | 7 | 4 | 210.94% |
| TPR240419P00045000 | 2024-04-18 3:20PM EDT | 45.00 | 4.71 | 4.10 | 4.20 | 0.00 | - | 740 | 985 | 0.00% |
| TPR240419P00046000 | 2024-04-18 3:20PM EDT | 46.00 | 5.60 | 5.00 | 5.30 | 0.00 | - | 40 | 275 | 145.31% |
| TPR240419P00047000 | 2024-04-17 3:45PM EDT | 47.00 | 6.53 | 5.90 | 7.50 | 0.00 | - | 760 | 259 | 264.45% |
| TPR240419P00047500 | 2024-04-18 3:20PM EDT | 47.50 | 7.21 | 6.50 | 6.70 | 0.00 | - | 780 | 973 | 0.00% |
| TPR240419P00048000 | 2024-04-10 2:59PM EDT | 48.00 | 6.60 | 6.20 | 7.70 | 0.00 | - | 1,180 | 0 | 289.06% |
| TPR240419P00049000 | 2024-04-01 11:57AM EDT | 49.00 | 1.65 | 8.00 | 8.60 | 0.00 | - | 1 | 0 | 202.34% |
| TPR240419P00050000 | 2024-03-18 10:12AM EDT | 50.00 | 3.70 | 8.00 | 11.60 | 0.00 | - | 1 | 0 | 355.47% |
| TPR240419P00052500 | 2024-03-01 10:38AM EDT | 52.50 | 5.40 | 4.90 | 5.10 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.