Advertisement
U.S. Markets closed
S&P Futures
6,042.50 +4.25 (+0.07%) Dow Futures
45,003.00 +52.00 (+0.12%) Nasdaq Futures
20,999.00 +5.50 (+0.03%) Russell 2000 Futures
2,439.20 +6.80 (+0.28%) Crude Oil
68.71 -0.06 (-0.09%) Gold
2,635.60 +14.30 (+0.55%)
Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX241220C00025000 | 2024-01-29 9:59AM EST | 25.00 | 27.58 | 27.30 | 32.00 | 0.00 | - | 2 | 0 | 238.67% |
| TPX241220C00030000 | 2024-11-11 11:16AM EST | 30.00 | 24.95 | 23.80 | 28.50 | 0.00 | - | 2 | 2 | 123.83% |
| TPX241220C00032500 | 2024-11-12 9:57AM EST | 32.50 | 23.20 | 21.50 | 26.00 | 0.00 | - | 1 | 31 | 122.07% |
| TPX241220C00035000 | 2024-10-01 8:49AM EST | 35.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TPX241220C00037500 | 2024-11-01 1:23PM EST | 37.50 | 10.60 | 16.50 | 21.00 | 0.00 | - | 1 | 72 | 94.14% |
| TPX241220C00040000 | 2024-09-12 8:43AM EST | 40.00 | 9.80 | 11.30 | 11.60 | 0.00 | - | 1 | 23 | 0.00% |
| TPX241220C00042500 | 2024-08-06 1:50PM EST | 42.50 | 9.20 | 9.00 | 9.90 | 0.00 | - | 8 | 24 | 0.00% |
| TPX241220C00045000 | 2024-11-11 11:16AM EST | 45.00 | 10.20 | 9.20 | 13.90 | 0.00 | - | 75 | 66 | 71.48% |
| TPX241220C00047500 | 2024-11-12 11:53AM EST | 47.50 | 8.48 | 6.90 | 11.50 | 0.00 | - | 3 | 284 | 63.18% |
| TPX241220C00050000 | 2024-11-25 3:11PM EST | 50.00 | 8.53 | 5.30 | 6.90 | 0.00 | - | 20 | 315 | 54.64% |
| TPX241220C00052500 | 2024-11-26 12:33PM EST | 52.50 | 4.30 | 2.95 | 4.50 | +1.95 | +82.98% | 1 | 437 | 41.85% |
| TPX241220C00055000 | 2024-11-25 3:41PM EST | 55.00 | 2.55 | 1.30 | 2.40 | -1.48 | -36.72% | 4 | 240 | 32.40% |
| TPX241220C00057500 | 2024-11-26 3:40PM EST | 57.50 | 1.05 | 0.95 | 1.15 | -1.14 | -52.05% | 3 | 275 | 30.81% |
| TPX241220C00060000 | 2024-11-25 11:14AM EST | 60.00 | 1.30 | 0.45 | 0.70 | +0.22 | +20.37% | 1 | 190 | 35.74% |
| TPX241220C00062500 | 2024-11-26 10:22AM EST | 62.50 | 0.45 | 0.30 | 0.60 | -0.20 | -30.77% | 43 | 4,989 | 44.29% |
| TPX241220C00065000 | 2024-11-19 2:46PM EST | 65.00 | 0.05 | 0.15 | 1.10 | 0.00 | - | 3 | 159 | 54.59% |
| TPX241220C00070000 | 2024-11-19 2:46PM EST | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 122 | 73.14% |
| TPX241220C00080000 | 2024-07-02 2:50PM EST | 80.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 81.35% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX241220P00020000 | 2023-10-10 10:47AM EST | 20.00 | 0.57 | 0.60 | 0.75 | 0.00 | - | 3 | 3 | 270.51% |
| TPX241220P00022500 | 2023-12-21 3:33PM EST | 22.50 | 0.50 | 0.35 | 0.80 | 0.00 | - | 2 | 2 | 233.79% |
| TPX241220P00025000 | 2024-04-12 12:38PM EST | 25.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 3 | 9 | 223.44% |
| TPX241220P00027500 | 2024-02-08 3:24PM EST | 27.50 | 0.60 | 0.10 | 1.60 | 0.00 | - | 3 | 4 | 207.13% |
| TPX241220P00030000 | 2024-08-05 11:52AM EST | 30.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 21 | 141.02% |
| TPX241220P00032500 | 2023-12-12 3:09PM EST | 32.50 | 1.49 | 1.10 | 1.35 | 0.00 | - | 1 | 78 | 184.38% |
| TPX241220P00035000 | 2024-11-25 9:30AM EST | 35.00 | 0.34 | 0.05 | 0.35 | 0.00 | - | 10 | 19 | 105.66% |
| TPX241220P00037500 | 2024-11-12 1:22PM EST | 37.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 523 | 119.73% |
| TPX241220P00040000 | 2024-11-25 11:27AM EST | 40.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 123 | 70.12% |
| TPX241220P00042500 | 2024-11-21 9:30AM EST | 42.50 | 0.13 | 0.05 | 0.20 | 0.00 | - | 3 | 260 | 61.72% |
| TPX241220P00045000 | 2024-11-14 11:13AM EST | 45.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 5 | 436 | 77.39% |
| TPX241220P00047500 | 2024-11-18 3:08PM EST | 47.50 | 0.25 | 0.05 | 1.05 | 0.00 | - | 1 | 623 | 59.23% |
| TPX241220P00050000 | 2024-11-25 11:27AM EST | 50.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 2 | 1,016 | 35.74% |
| TPX241220P00052500 | 2024-11-25 10:14AM EST | 52.50 | 0.30 | 0.35 | 0.55 | 0.00 | - | 1 | 94 | 32.23% |
| TPX241220P00055000 | 2024-11-26 12:19PM EST | 55.00 | 1.03 | 0.95 | 1.15 | +0.43 | +71.67% | 4 | 219 | 28.42% |
| TPX241220P00057500 | 2024-11-26 3:08PM EST | 57.50 | 2.10 | 2.15 | 3.60 | +0.60 | +40.00% | 11 | 79 | 48.32% |
| TPX241220P00060000 | 2024-11-07 12:15PM EST | 60.00 | 5.80 | 4.10 | 5.80 | 0.00 | - | 1 | 8 | 58.35% |
| TPX241220P00062500 | 2024-10-11 9:10AM EST | 62.50 | 11.40 | 7.90 | 8.30 | 0.00 | - | 1 | 0 | 67.33% |
| TPX241220P00065000 | 2024-06-18 12:50PM EST | 65.00 | 17.10 | 13.00 | 13.70 | 0.00 | - | 1 | 0 | 131.49% |
| TPX241220P00070000 | 2024-04-05 9:58AM EST | 70.00 | 16.60 | 17.20 | 21.90 | 0.00 | - | 2 | 10 | 176.07% |
| TPX241220P00075000 | 2024-03-25 8:56AM EST | 75.00 | 19.10 | 24.20 | 24.60 | 0.00 | - | 2 | 2 | 193.24% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.