Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240719C00045000 | 2024-06-28 9:54AM EDT | 45.00 | 3.00 | 2.90 | 3.20 | +0.36 | +13.64% | 2 | 1,399 | 45.75% |
| TPX240719C00047500 | 2024-06-28 10:01AM EDT | 47.50 | 1.60 | 1.60 | 1.80 | +0.30 | +23.08% | 107 | 1,511 | 44.34% |
| TPX240719C00050000 | 2024-06-28 9:32AM EDT | 50.00 | 0.75 | 0.75 | 0.90 | +0.20 | +36.36% | 2 | 2,302 | 43.60% |
| TPX240719C00052500 | 2024-06-27 4:00PM EDT | 52.50 | 0.25 | 0.35 | 0.50 | 0.00 | - | 1,001 | 2,969 | 46.58% |
| TPX240719C00055000 | 2024-06-26 9:30AM EDT | 55.00 | 0.19 | 0.10 | 0.35 | 0.00 | - | 1 | 3,747 | 52.49% |
| TPX240719C00057500 | 2024-06-14 3:23PM EDT | 57.50 | 0.16 | 0.05 | 0.65 | 0.00 | - | 20 | 25 | 62.50% |
| TPX240719C00060000 | 2024-05-22 11:18AM EDT | 60.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 45 | 45 | 61.33% |
| TPX240719C00062500 | 2024-06-17 3:13PM EDT | 62.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 15 | 45 | 80.27% |
| TPX240719C00065000 | 2024-06-13 1:29PM EDT | 65.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 20 | 78 | 86.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240719P00032500 | 2024-06-17 10:12AM EDT | 32.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 105.47% |
| TPX240719P00035000 | 2024-06-26 1:37PM EDT | 35.00 | 0.07 | 0.05 | 0.70 | 0.00 | - | 6 | 34 | 89.75% |
| TPX240719P00037500 | 2024-06-13 11:54AM EDT | 37.50 | 0.07 | 0.10 | 0.40 | 0.00 | - | 1 | 19 | 65.72% |
| TPX240719P00040000 | 2024-06-27 3:50PM EDT | 40.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1,052 | 1,085 | 54.59% |
| TPX240719P00042500 | 2024-06-27 3:55PM EDT | 42.50 | 0.66 | 0.55 | 1.00 | 0.00 | - | 91 | 222 | 54.20% |
| TPX240719P00045000 | 2024-06-28 9:39AM EDT | 45.00 | 1.25 | 1.20 | 1.45 | -0.15 | -10.71% | 4 | 20,115 | 51.22% |
| TPX240719P00047500 | 2024-06-28 9:30AM EDT | 47.50 | 2.55 | 2.35 | 2.60 | -0.10 | -3.77% | 5 | 14,910 | 50.39% |
| TPX240719P00050000 | 2024-06-26 10:48AM EDT | 50.00 | 3.40 | 3.90 | 4.40 | 0.00 | - | 2 | 1,189 | 55.18% |
| TPX240719P00052500 | 2024-06-13 3:56PM EDT | 52.50 | 3.50 | 6.10 | 7.00 | 0.00 | - | 129 | 156 | 62.16% |
| TPX240719P00055000 | 2024-05-21 12:12PM EDT | 55.00 | 3.50 | 5.50 | 8.40 | 0.00 | - | 5 | 26 | 53.76% |
| 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 | 0.00% |
| 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.