Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX250117C00020000 | 2023-11-06 4:44PM EDT | 20.00 | 18.90 | 25.20 | 27.40 | 0.00 | - | - | 3 | 0.00% |
| TPX250117C00022500 | 2023-11-06 11:07AM EDT | 22.50 | 16.90 | 23.10 | 24.80 | 0.00 | - | - | 7 | 0.00% |
| TPX250117C00027500 | 2024-01-08 3:38PM EDT | 27.50 | 24.39 | 23.90 | 26.80 | 0.00 | - | 2 | 2 | 57.72% |
| TPX250117C00030000 | 2024-04-04 3:43PM EDT | 30.00 | 24.30 | 19.90 | 23.20 | 0.00 | - | 1 | 36 | 56.93% |
| TPX250117C00032500 | 2024-04-22 11:56AM EDT | 32.50 | 17.80 | 19.40 | 22.60 | 0.00 | - | 1 | 7 | 54.39% |
| TPX250117C00035000 | 2024-04-11 2:48PM EDT | 35.00 | 18.60 | 16.70 | 20.00 | 0.00 | - | 1 | 166 | 63.62% |
| TPX250117C00037500 | 2024-05-03 3:59PM EDT | 37.50 | 15.30 | 16.00 | 18.10 | 0.00 | - | 2 | 9 | 52.17% |
| TPX250117C00040000 | 2024-04-04 1:39PM EDT | 40.00 | 16.70 | 11.60 | 13.50 | 0.00 | - | 1 | 49 | 35.96% |
| TPX250117C00042500 | 2024-04-16 9:56AM EDT | 42.50 | 10.80 | 11.90 | 12.80 | 0.00 | - | 1 | 460 | 44.81% |
| TPX250117C00045000 | 2024-05-07 9:39AM EDT | 45.00 | 11.60 | 10.60 | 10.90 | 0.00 | - | 15 | 73 | 42.25% |
| TPX250117C00047500 | 2024-04-03 2:56PM EDT | 47.50 | 10.80 | 8.10 | 9.50 | 0.00 | - | 4 | 15 | 42.31% |
| TPX250117C00050000 | 2024-04-29 12:57PM EDT | 50.00 | 7.00 | 7.40 | 7.70 | 0.00 | - | 25 | 134 | 39.08% |
| TPX250117C00052500 | 2024-02-23 12:30PM EDT | 52.50 | 7.10 | 7.80 | 9.10 | 0.00 | - | 1 | 103 | 50.11% |
| TPX250117C00055000 | 2024-04-03 3:20PM EDT | 55.00 | 6.50 | 4.40 | 4.70 | 0.00 | - | 17 | 77 | 34.06% |
| TPX250117C00057500 | 2024-03-28 2:11PM EDT | 57.50 | 7.40 | 3.40 | 3.60 | 0.00 | - | 2 | 104 | 32.58% |
| TPX250117C00060000 | 2024-04-02 9:46AM EDT | 60.00 | 4.64 | 2.65 | 2.90 | 0.00 | - | 2 | 79 | 32.61% |
| TPX250117C00062500 | 2024-03-14 10:38AM EDT | 62.50 | 4.40 | 2.45 | 2.70 | 0.00 | - | 1 | 2 | 35.11% |
| TPX250117C00065000 | 2024-03-25 12:29PM EDT | 65.00 | 4.10 | 1.75 | 1.90 | 0.00 | - | 1 | 76 | 33.01% |
| TPX250117C00070000 | 2024-04-29 1:01PM EDT | 70.00 | 1.09 | 0.95 | 1.15 | 0.00 | - | 25 | 25 | 32.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX250117P00022500 | 2024-04-16 3:39PM EDT | 22.50 | 0.36 | 0.05 | 0.75 | 0.00 | - | - | 25 | 62.65% |
| TPX250117P00025000 | 2023-10-05 12:21PM EDT | 25.00 | 1.31 | 1.15 | 1.30 | 0.00 | - | - | 7 | 73.78% |
| TPX250117P00027500 | 2023-12-07 11:13AM EDT | 27.50 | 1.10 | 0.80 | 0.95 | 0.00 | - | 5 | 2,001 | 59.77% |
| TPX250117P00030000 | 2024-04-29 3:37PM EDT | 30.00 | 0.55 | 0.20 | 1.50 | 0.00 | - | 4 | 330 | 52.59% |
| TPX250117P00032500 | 2023-11-06 2:23PM EDT | 32.50 | 3.30 | 1.75 | 1.85 | 0.00 | - | 2,379 | 2,500 | 59.11% |
| TPX250117P00035000 | 2024-02-27 1:39PM EDT | 35.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 1 | 447 | 40.63% |
| TPX250117P00037500 | 2024-01-23 4:52PM EDT | 37.50 | 1.95 | 1.45 | 1.60 | 0.00 | - | 35 | 156 | 43.73% |
| TPX250117P00040000 | 2024-05-02 9:43AM EDT | 40.00 | 1.93 | 1.25 | 1.50 | 0.00 | - | 2 | 185 | 36.77% |
| TPX250117P00042500 | 2024-05-06 1:45PM EDT | 42.50 | 2.35 | 1.70 | 1.95 | 0.00 | - | 5 | 109 | 34.90% |
| TPX250117P00045000 | 2024-05-07 1:04PM EDT | 45.00 | 2.35 | 2.30 | 2.50 | 0.00 | - | 41 | 1,175 | 33.01% |
| TPX250117P00047500 | 2023-11-28 3:31PM EDT | 47.50 | 9.80 | 4.70 | 5.10 | 0.00 | - | 1 | 9 | 43.48% |
| TPX250117P00050000 | 2024-04-19 12:08PM EDT | 50.00 | 5.74 | 3.90 | 4.20 | 0.00 | - | 10 | 501 | 30.55% |
| TPX250117P00052500 | 2024-02-21 12:29PM EDT | 52.50 | 6.80 | 4.80 | 5.00 | 0.00 | - | 38 | 275 | 27.58% |
| TPX250117P00055000 | 2024-04-08 11:53AM EDT | 55.00 | 6.30 | 6.50 | 6.80 | 0.00 | - | 80 | 279 | 29.33% |
| TPX250117P00057500 | 2024-04-08 11:48AM EDT | 57.50 | 7.70 | 8.10 | 8.40 | 0.00 | - | 10 | 233 | 28.91% |
| TPX250117P00060000 | 2024-03-28 2:41PM EDT | 60.00 | 7.60 | 11.30 | 11.60 | 0.00 | - | 48 | 94 | 37.40% |
| TPX250117P00062500 | 2024-04-12 9:47AM EDT | 62.50 | 12.70 | 10.00 | 11.60 | 0.00 | - | 1 | 1 | 24.50% |
| TPX250117P00065000 | 2024-05-01 12:45PM EDT | 65.00 | 15.60 | 13.10 | 14.70 | 0.00 | - | 1 | 79 | 32.18% |
| TPX250117P00070000 | 2024-04-04 10:41AM EDT | 70.00 | 16.40 | 19.40 | 22.00 | 0.00 | - | 8 | 50 | 53.76% |
| TPX250117P00075000 | 2024-03-28 10:00AM EDT | 75.00 | 18.60 | 22.70 | 27.50 | 0.00 | - | 3 | 0 | 62.59% |
© 2024 Yahoo. All rights reserved.