Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 10.70 | 15.00 | 0.00 | - | 1 | 12 | 91.60% |
| TPX240517C00040000 | 2024-04-19 2:35PM EDT | 40.00 | 9.00 | 9.80 | 12.20 | 0.00 | - | 6 | 65 | 101.95% |
| TPX240517C00042500 | 2024-04-15 10:29AM EDT | 42.50 | 8.20 | 7.60 | 7.90 | 0.00 | - | 3 | 32 | 55.18% |
| TPX240517C00045000 | 2024-04-22 2:30PM EDT | 45.00 | 5.10 | 5.50 | 5.70 | 0.00 | - | 7 | 84 | 52.30% |
| TPX240517C00047500 | 2024-04-25 11:12AM EDT | 47.50 | 3.20 | 3.60 | 3.80 | 0.00 | - | 5 | 107 | 51.51% |
| TPX240517C00050000 | 2024-04-26 1:03PM EDT | 50.00 | 2.20 | 2.20 | 2.30 | +0.01 | +0.46% | 2 | 330 | 48.98% |
| TPX240517C00052500 | 2024-04-26 11:02AM EDT | 52.50 | 1.37 | 1.15 | 1.30 | +0.37 | +37.00% | 1 | 5,853 | 48.39% |
| TPX240517C00055000 | 2024-04-26 12:04PM EDT | 55.00 | 0.63 | 0.55 | 0.65 | +0.16 | +34.04% | 15 | 8,503 | 47.36% |
| TPX240517C00057500 | 2024-04-24 10:13AM EDT | 57.50 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 1,139 | 46.88% |
| TPX240517C00060000 | 2024-04-22 12:52PM EDT | 60.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 17 | 184 | 48.24% |
| TPX240517C00062500 | 2024-04-10 9:43AM EDT | 62.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 65 | 52.15% |
| TPX240517C00065000 | 2024-04-15 3:55PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 23 | 43 | 53.13% |
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 | 0.75 | 0.00 | - | 1 | 6 | 88.48% |
| TPX240517P00040000 | 2024-04-24 12:25PM EDT | 40.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 24 | 56.06% |
| TPX240517P00042500 | 2024-04-23 11:48AM EDT | 42.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 40 | 777 | 52.44% |
| TPX240517P00045000 | 2024-04-26 1:03PM EDT | 45.00 | 0.50 | 0.55 | 0.60 | -0.32 | -39.02% | 2 | 162 | 49.76% |
| TPX240517P00047500 | 2024-04-26 3:52PM EDT | 47.50 | 1.25 | 1.20 | 1.25 | -0.10 | -7.41% | 4 | 331 | 48.44% |
| TPX240517P00050000 | 2024-04-26 3:03PM EDT | 50.00 | 2.25 | 2.20 | 2.25 | -0.14 | -5.86% | 40 | 4,179 | 46.24% |
| TPX240517P00052500 | 2024-04-23 3:05PM EDT | 52.50 | 3.10 | 3.60 | 3.80 | 0.00 | - | 30 | 264 | 46.58% |
| TPX240517P00055000 | 2024-04-26 1:08PM EDT | 55.00 | 5.80 | 5.00 | 7.40 | -0.50 | -7.94% | 10 | 301 | 59.86% |
| TPX240517P00057500 | 2024-04-08 2:21PM EDT | 57.50 | 5.00 | 6.00 | 9.70 | 0.00 | - | 4 | 39 | 98.19% |
| TPX240517P00060000 | 2024-03-22 3:56PM EDT | 60.00 | 6.00 | 9.00 | 13.50 | 0.00 | - | 63 | 40 | 86.62% |
| TPX240517P00062500 | 2024-03-28 10:32AM EDT | 62.50 | 6.50 | 10.10 | 15.00 | 0.00 | - | 1 | 2 | 130.86% |
© 2024 Yahoo. All rights reserved.