Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240920C00032500 | 2024-04-18 10:00AM EDT | 32.50 | 18.00 | 21.40 | 21.80 | 0.00 | - | - | 1 | 60.35% |
| TPX240920C00037500 | 2024-05-08 10:41AM EDT | 37.50 | 14.70 | 16.60 | 17.00 | 0.00 | - | 8 | 10 | 50.00% |
| TPX240920C00040000 | 2024-04-24 3:00PM EDT | 40.00 | 11.80 | 14.40 | 14.90 | 0.00 | - | 2 | 5 | 52.00% |
| TPX240920C00042500 | 2024-04-12 10:04AM EDT | 42.50 | 10.00 | 12.20 | 12.40 | 0.00 | - | 2 | 44 | 44.46% |
| TPX240920C00045000 | 2024-04-24 10:09AM EDT | 45.00 | 8.60 | 10.10 | 10.40 | 0.00 | - | 1 | 1 | 42.58% |
| TPX240920C00047500 | 2024-05-07 3:21PM EDT | 47.50 | 7.20 | 8.10 | 8.30 | 0.00 | - | 19 | 24 | 38.57% |
| TPX240920C00050000 | 2024-04-30 2:56PM EDT | 50.00 | 4.90 | 6.30 | 6.50 | 0.00 | - | 6 | 20 | 36.27% |
| TPX240920C00052500 | 2024-05-07 12:48PM EDT | 52.50 | 4.50 | 4.80 | 5.00 | 0.00 | - | 7 | 437 | 34.96% |
| TPX240920C00055000 | 2024-05-07 12:00PM EDT | 55.00 | 3.55 | 3.50 | 3.70 | 0.00 | - | 1 | 207 | 33.59% |
| TPX240920C00057500 | 2024-05-07 12:12PM EDT | 57.50 | 2.57 | 2.60 | 2.70 | 0.00 | - | 4,245 | 3,660 | 32.89% |
| TPX240920C00060000 | 2024-04-24 9:53AM EDT | 60.00 | 1.56 | 1.80 | 1.90 | 0.00 | - | 3 | 63 | 32.13% |
| TPX240920C00062500 | 2024-04-18 11:43AM EDT | 62.50 | 1.05 | 1.20 | 1.30 | 0.00 | - | 46 | 43 | 31.52% |
| TPX240920C00065000 | 2024-04-17 3:50PM EDT | 65.00 | 0.65 | 0.80 | 0.90 | 0.00 | - | 1 | 435 | 31.40% |
| TPX240920C00070000 | 2024-05-06 1:33PM EDT | 70.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 207 | 1,747 | 31.96% |
| TPX240920C00075000 | 2024-04-15 12:40PM EDT | 75.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 8 | 42.82% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240920P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 10 | 10 | 50.39% |
| TPX240920P00037500 | 2024-03-21 9:59AM EDT | 37.50 | 0.55 | 0.80 | 0.95 | 0.00 | - | 4 | 20 | 51.20% |
| TPX240920P00040000 | 2024-05-07 11:46AM EDT | 40.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 32 | 38.38% |
| TPX240920P00042500 | 2024-05-07 12:00PM EDT | 42.50 | 0.75 | 0.65 | 0.75 | 0.00 | - | 1 | 39 | 35.45% |
| TPX240920P00045000 | 2024-04-22 10:41AM EDT | 45.00 | 2.40 | 1.00 | 1.10 | 0.00 | - | 7 | 31 | 33.52% |
| TPX240920P00047500 | 2024-05-07 2:39PM EDT | 47.50 | 1.85 | 1.50 | 1.55 | 0.00 | - | 22 | 32 | 31.28% |
| TPX240920P00050000 | 2024-05-07 10:40AM EDT | 50.00 | 2.25 | 2.20 | 2.30 | 0.00 | - | 2 | 32 | 30.27% |
| TPX240920P00052500 | 2024-05-06 12:47PM EDT | 52.50 | 5.10 | 3.10 | 3.20 | 0.00 | - | 191 | 181 | 28.61% |
| TPX240920P00055000 | 2024-05-06 10:49AM EDT | 55.00 | 6.50 | 4.30 | 4.50 | 0.00 | - | 43 | 72 | 28.13% |
| TPX240920P00057500 | 2024-05-07 1:47PM EDT | 57.50 | 6.70 | 5.70 | 6.00 | 0.00 | - | 4 | 30 | 27.16% |
| TPX240920P00060000 | 2024-05-01 2:40PM EDT | 60.00 | 10.30 | 7.50 | 8.50 | 0.00 | - | 5 | 24 | 32.92% |
| TPX240920P00065000 | 2024-04-10 10:34AM EDT | 65.00 | 12.50 | 11.60 | 11.80 | 0.00 | - | 3 | 39 | 22.73% |
| TPX240920P00070000 | 2024-03-22 10:23AM EDT | 70.00 | 15.10 | 20.00 | 23.50 | 0.00 | - | 3 | 3 | 79.26% |
© 2024 Yahoo. All rights reserved.