NYSE - Delayed Quote USD

Tempur Sealy International, Inc. (TPX)

Compare
50.42 -0.26 (-0.51%)
At close: October 17 at 4:00 PM EDT
50.06 -0.36 (-0.72%)
After hours: October 17 at 7:55 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TPX241018C00030000 9/3/2024 6:02 PM 30 21.70 21.90 24.80 0.00 0.00% - 3 1,237.89%
TPX241018C00037500 10/9/2024 1:43 PM 37.5 14.60 12.80 14.10 0.00 0.00% - 1 455.47%
TPX241018C00040000 9/11/2024 3:00 PM 40 7.90 8.50 12.60 0.00 0.00% 1 1 267.97%
TPX241018C00045000 8/19/2024 2:17 PM 45 6.50 7.80 8.00 0.00 0.00% 37 37 473.63%
TPX241018C00047500 9/18/2024 6:48 PM 47.5 6.70 2.80 3.10 0.00 0.00% 1 10 66.41%
TPX241018C00050000 10/17/2024 6:52 PM 50 0.65 0.50 0.65 -0.25 -27.78% 13 38 38.67%
TPX241018C00052500 10/15/2024 5:29 PM 52.5 0.11 0.00 0.30 0.00 0.00% 6 54 73.44%
TPX241018C00055000 10/16/2024 3:45 PM 55 0.10 0.00 0.05 0.00 0.00% 4 917 85.94%
TPX241018C00057500 9/24/2024 1:55 PM 57.5 0.40 0.00 0.75 0.00 0.00% 2 14 217.19%
TPX241018C00060000 10/7/2024 7:46 PM 60 0.01 0.00 0.75 0.00 0.00% 9 48 263.67%
TPX241018C00065000 10/7/2024 7:46 PM 65 0.01 0.00 0.75 0.00 0.00% 9 14 345.70%
TPX241018C00070000 9/27/2024 7:11 PM 70 0.07 0.00 0.75 0.00 0.00% 5 5 416.80%
TPX241018C00075000 10/10/2024 4:02 PM 75 0.11 0.00 0.15 0.00 0.00% 6 13 360.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TPX241018P00032500 9/12/2024 6:56 PM 32.5 0.05 0.00 0.25 0.00 0.00% - 1 456.25%
TPX241018P00040000 9/12/2024 2:10 PM 40 0.18 0.00 1.00 0.00 0.00% 4 5 371.88%
TPX241018P00042500 9/23/2024 7:54 PM 42.5 0.11 0.00 0.80 0.00 0.00% 20 36 278.52%
TPX241018P00045000 10/7/2024 7:47 PM 45 0.05 0.00 0.15 0.00 0.00% 1 61 134.38%
TPX241018P00047500 10/15/2024 7:43 PM 47.5 0.08 0.00 0.10 0.00 0.00% 20 283 73.83%
TPX241018P00050000 10/17/2024 6:19 PM 50 0.15 0.05 0.20 -0.05 -25.00% 101 217 35.55%
TPX241018P00052500 10/17/2024 7:44 PM 52.5 2.10 1.95 2.20 -0.10 -4.55% 50 273 68.36%
TPX241018P00055000 10/7/2024 2:18 PM 55 2.90 4.40 4.70 0.00 0.00% 3 32 118.75%
TPX241018P00060000 9/18/2024 6:37 PM 60 6.10 9.40 9.70 0.00 0.00% - 0 201.56%

Related Tickers