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 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TPX240517C00040000 | 2024-04-19 2:35PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 0.00% |
| TPX240517C00042500 | 2024-04-15 10:29AM EDT | 42.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| TPX240517C00045000 | 2024-05-07 11:35AM EDT | 45.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.00% |
| TPX240517C00047500 | 2024-05-08 9:34AM EDT | 47.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| TPX240517C00050000 | 2024-05-07 1:11PM EDT | 50.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 328 | 0.00% |
| TPX240517C00052500 | 2024-05-08 2:27PM EDT | 52.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 4,934 | 1.56% |
| TPX240517C00055000 | 2024-05-08 3:32PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 7,948 | 12.50% |
| TPX240517C00057500 | 2024-05-07 12:51PM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 515 | 966 | 12.50% |
| TPX240517C00060000 | 2024-05-07 10:19AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 25.00% |
| TPX240517C00062500 | 2024-05-06 3:22PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 100 | 25.00% |
| TPX240517C00065000 | 2024-05-06 3:08PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
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 | 2024-05-06 3:22PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 50.00% |
| TPX240517P00040000 | 2024-05-06 1:24PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 50.00% |
| TPX240517P00042500 | 2024-05-06 11:01AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 744 | 25.00% |
| TPX240517P00045000 | 2024-05-07 11:37AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 25.00% |
| TPX240517P00047500 | 2024-05-08 11:15AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 475 | 12.50% |
| TPX240517P00050000 | 2024-05-08 3:33PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 203 | 1,467 | 6.25% |
| TPX240517P00052500 | 2024-05-08 3:15PM EDT | 52.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 51 | 2,800 | 0.00% |
| TPX240517P00055000 | 2024-05-08 10:08AM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 0.00% |
| TPX240517P00057500 | 2024-04-08 2:21PM EDT | 57.50 | 5.00 | 4.10 | 7.20 | 0.00 | - | 4 | 39 | 51.17% |
| TPX240517P00060000 | 2024-03-22 3:56PM EDT | 60.00 | 6.00 | 9.00 | 13.50 | 0.00 | - | 63 | 40 | 187.30% |
| TPX240517P00062500 | 2024-03-28 10:32AM EDT | 62.50 | 6.50 | 10.10 | 15.00 | 0.00 | - | 1 | 2 | 166.50% |
© 2024 Yahoo. All rights reserved.