Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240719C00047500 | 2024-06-14 3:54PM EDT | 47.50 | 2.65 | 2.50 | 2.75 | -1.56 | -37.05% | 536 | 201 | 39.65% |
| TPX240719C00050000 | 2024-06-14 3:41PM EDT | 50.00 | 1.40 | 1.20 | 1.50 | -1.08 | -43.55% | 623 | 1,326 | 37.38% |
| TPX240719C00052500 | 2024-06-14 3:54PM EDT | 52.50 | 0.65 | 0.60 | 0.75 | -0.35 | -35.00% | 1,672 | 1,306 | 36.62% |
| TPX240719C00055000 | 2024-06-14 3:40PM EDT | 55.00 | 0.31 | 0.25 | 0.35 | -0.24 | -43.64% | 1,081 | 3,745 | 36.52% |
| TPX240719C00057500 | 2024-06-14 3:23PM EDT | 57.50 | 0.16 | 0.10 | 0.20 | -1.09 | -87.20% | 20 | 6 | 38.97% |
| TPX240719C00060000 | 2024-05-22 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 45 | 45 | 50.44% |
| TPX240719C00062500 | 2024-06-12 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 15 | 30 | 58.40% |
| TPX240719C00065000 | 2024-06-13 1:29PM EDT | 65.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 20 | 78 | 63.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240719P00035000 | 2024-06-13 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 28 | 28 | 74.41% |
| TPX240719P00037500 | 2024-06-13 11:54AM EDT | 37.50 | 0.07 | 0.10 | 0.60 | 0.00 | - | 1 | 19 | 62.70% |
| TPX240719P00040000 | 2024-06-14 12:32PM EDT | 40.00 | 0.29 | 0.20 | 0.30 | +0.19 | +190.00% | 20 | 20 | 48.05% |
| TPX240719P00042500 | 2024-06-14 3:39PM EDT | 42.50 | 0.44 | 0.15 | 0.45 | +0.02 | +4.76% | 15 | 1 | 41.07% |
| TPX240719P00045000 | 2024-06-14 3:58PM EDT | 45.00 | 0.80 | 0.75 | 0.85 | +0.40 | +100.00% | 9,929 | 513 | 37.16% |
| TPX240719P00047500 | 2024-06-14 3:55PM EDT | 47.50 | 1.60 | 1.20 | 1.65 | +0.70 | +77.78% | 9,818 | 1,689 | 34.96% |
| TPX240719P00050000 | 2024-06-14 3:42PM EDT | 50.00 | 2.75 | 2.75 | 2.90 | +0.85 | +44.74% | 46 | 685 | 32.64% |
| TPX240719P00052500 | 2024-06-13 3:56PM EDT | 52.50 | 3.50 | 4.00 | 5.20 | 0.00 | - | 129 | 156 | 42.43% |
| TPX240719P00055000 | 2024-05-21 12:12PM EDT | 55.00 | 3.50 | 5.60 | 7.70 | 0.00 | - | 5 | 26 | 53.61% |
| TPX240719P00057500 | 2024-05-14 1:28PM EDT | 57.50 | 5.11 | 7.60 | 7.90 | 0.00 | - | - | 0 | 0.00% |
| TPX240719P00060000 | 2024-05-10 10:24AM EDT | 60.00 | 6.40 | 9.90 | 12.60 | 0.00 | - | - | 4 | 69.92% |
| TPX240719P00062500 | 2024-05-14 1:12PM EDT | 62.50 | 9.70 | 12.50 | 13.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.