Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240621C00025000 | 2023-11-20 11:02AM EDT | 25.00 | 15.40 | 25.30 | 27.60 | 0.00 | - | 1 | 3 | 141.80% |
| TPX240621C00027500 | 2023-11-16 12:46PM EDT | 27.50 | 13.20 | 22.80 | 25.40 | 0.00 | - | 1 | 1 | 141.02% |
| TPX240621C00030000 | 2023-11-20 12:48PM EDT | 30.00 | 11.10 | 19.40 | 20.20 | 0.00 | - | 3 | 4 | 0.00% |
| TPX240621C00032500 | 2023-11-17 4:25PM EDT | 32.50 | 9.30 | 18.50 | 19.20 | 0.00 | - | 1 | 10 | 0.00% |
| TPX240621C00035000 | 2024-01-23 4:46PM EDT | 35.00 | 17.13 | 15.60 | 20.40 | 0.00 | - | 9 | 17 | 99.95% |
| TPX240621C00037500 | 2024-01-23 3:52PM EDT | 37.50 | 15.00 | 15.10 | 16.40 | 0.00 | - | 15 | 18 | 93.80% |
| TPX240621C00040000 | 2024-04-22 2:45PM EDT | 40.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| TPX240621C00042500 | 2024-03-01 1:47PM EDT | 42.50 | 13.54 | 14.40 | 16.40 | 0.00 | - | 38 | 244 | 153.13% |
| TPX240621C00045000 | 2024-05-07 11:35AM EDT | 45.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| TPX240621C00047500 | 2024-05-08 9:34AM EDT | 47.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 185 | 0.00% |
| TPX240621C00050000 | 2024-05-08 1:48PM EDT | 50.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 53 | 395 | 0.00% |
| TPX240621C00052500 | 2024-05-08 3:59PM EDT | 52.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 54 | 1,901 | 0.78% |
| TPX240621C00055000 | 2024-05-07 3:42PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 70 | 1,200 | 3.13% |
| TPX240621C00057500 | 2024-05-07 12:12PM EDT | 57.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 94 | 162 | 6.25% |
| TPX240621C00060000 | 2024-05-07 3:49PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 3,239 | 12.50% |
| TPX240621C00062500 | 2024-04-24 3:14PM EDT | 62.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| TPX240621C00065000 | 2024-04-18 10:05AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,500 | 118 | 12.50% |
| TPX240621C00070000 | 2024-04-16 3:44PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TPX240621C00075000 | 2024-03-14 9:56AM EDT | 75.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 13 | 33 | 72.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240621P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 99.61% |
| TPX240621P00027500 | 2024-03-19 1:09PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 861 | 116.99% |
| TPX240621P00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 80.47% |
| TPX240621P00032500 | 2024-02-23 4:23PM EDT | 32.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 9 | 56 | 104.59% |
| TPX240621P00035000 | 2024-02-13 11:00AM EDT | 35.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 10 | 713 | 79.88% |
| TPX240621P00037500 | 2024-04-15 3:57PM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 18 | 88 | 25.00% |
| TPX240621P00040000 | 2024-05-01 12:00PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 12.50% |
| TPX240621P00042500 | 2024-05-08 12:55PM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 780 | 12.50% |
| TPX240621P00045000 | 2024-05-06 1:39PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 65 | 1,268 | 12.50% |
| TPX240621P00047500 | 2024-05-07 10:27AM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,839 | 6.25% |
| TPX240621P00050000 | 2024-05-08 3:41PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 75 | 2,097 | 3.13% |
| TPX240621P00052500 | 2024-05-08 3:58PM EDT | 52.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 23 | 1,107 | 0.00% |
| TPX240621P00055000 | 2024-05-08 12:55PM EDT | 55.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 0.00% |
| TPX240621P00057500 | 2024-04-25 10:38AM EDT | 57.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| TPX240621P00060000 | 2024-05-03 10:48AM EDT | 60.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TPX240621P00062500 | 2024-04-08 2:50PM EDT | 62.50 | 9.40 | 8.50 | 11.40 | 0.00 | - | 2 | 16 | 54.91% |
| TPX240621P00065000 | 2024-04-01 10:38AM EDT | 65.00 | 9.30 | 15.30 | 15.90 | 0.00 | - | 1 | 5 | 92.26% |
© 2024 Yahoo. All rights reserved.