Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517C00037500 | 2024-04-19 3:33PM EDT | 37.50 | 11.40 | 15.50 | 18.00 | 0.00 | - | 1 | 12 | 271.48% |
| TPX240517C00040000 | 2024-04-19 2:35PM EDT | 40.00 | 9.00 | 12.90 | 13.40 | 0.00 | - | 6 | 65 | 136.33% |
| TPX240517C00042500 | 2024-04-15 10:29AM EDT | 42.50 | 8.20 | 10.00 | 11.40 | 0.00 | - | 3 | 32 | 170.31% |
| TPX240517C00045000 | 2024-05-09 3:05PM EDT | 45.00 | 8.93 | 8.10 | 8.40 | 0.00 | - | 4 | 89 | 87.89% |
| TPX240517C00047500 | 2024-05-08 9:34AM EDT | 47.50 | 3.40 | 5.60 | 6.00 | 0.00 | - | 3 | 106 | 75.78% |
| TPX240517C00050000 | 2024-05-10 12:09PM EDT | 50.00 | 4.40 | 3.00 | 3.40 | 0.00 | - | 15 | 328 | 41.02% |
| TPX240517C00052500 | 2024-05-13 11:40AM EDT | 52.50 | 1.49 | 1.10 | 1.30 | -0.81 | -35.22% | 2 | 4,458 | 34.18% |
| TPX240517C00055000 | 2024-05-13 11:47AM EDT | 55.00 | 0.23 | 0.15 | 0.25 | -0.32 | -58.18% | 5 | 6,164 | 33.30% |
| TPX240517C00057500 | 2024-05-13 9:31AM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 734 | 50.20% |
| TPX240517C00060000 | 2024-05-09 3:54PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 183 | 89.06% |
| TPX240517C00062500 | 2024-05-06 3:22PM EDT | 62.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 100 | 109.18% |
| TPX240517C00065000 | 2024-05-06 3:08PM EDT | 65.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 23 | 53 | 123.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TPX240517P00037500 | 2024-05-06 3:22PM EDT | 37.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 209.96% |
| TPX240517P00040000 | 2024-05-06 1:24PM EDT | 40.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 44 | 109.38% |
| TPX240517P00042500 | 2024-05-06 11:01AM EDT | 42.50 | 0.20 | 0.15 | 0.75 | 0.00 | - | 1 | 744 | 156.25% |
| TPX240517P00045000 | 2024-05-10 1:39PM EDT | 45.00 | 0.05 | 0.40 | 0.05 | 0.00 | - | 1 | 173 | 104.30% |
| TPX240517P00047500 | 2024-05-13 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 475 | 55.47% |
| TPX240517P00050000 | 2024-05-10 12:08PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2,029 | 1,466 | 45.12% |
| TPX240517P00052500 | 2024-05-10 1:22PM EDT | 52.50 | 0.30 | 0.45 | 0.55 | 0.00 | - | 30 | 2,826 | 36.13% |
| TPX240517P00055000 | 2024-05-13 11:47AM EDT | 55.00 | 1.80 | 1.95 | 2.15 | +0.55 | +44.00% | 3 | 311 | 43.21% |
| TPX240517P00057500 | 2024-04-08 2:21PM EDT | 57.50 | 5.00 | 4.10 | 7.20 | 0.00 | - | 4 | 39 | 120.22% |
| TPX240517P00060000 | 2024-03-22 3:56PM EDT | 60.00 | 6.00 | 9.00 | 13.50 | 0.00 | - | 63 | 40 | 282.13% |
| TPX240517P00062500 | 2024-03-28 10:32AM EDT | 62.50 | 6.50 | 10.10 | 15.00 | 0.00 | - | 1 | 2 | 260.74% |
© 2024 Yahoo. All rights reserved.