UK markets open in 6 hours 57 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.40 -0.50 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,225.05 -951.53 (-1.69%)
Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240621C00025000 | 2023-11-20 11:02AM EDT | 25.00 | 15.40 | 25.30 | 27.60 | 0.00 | - | 1 | 3 | 113.28% |
| TPX240621C00027500 | 2023-11-16 12:46PM EDT | 27.50 | 13.20 | 22.80 | 25.40 | 0.00 | - | 1 | 1 | 138.67% |
| TPX240621C00030000 | 2023-11-20 12:48PM EDT | 30.00 | 11.10 | 19.40 | 20.20 | 0.00 | - | 3 | 4 | 0.00% |
| TPX240621C00032500 | 2023-11-17 4:25PM EDT | 32.50 | 9.30 | 18.50 | 19.20 | 0.00 | - | 1 | 10 | 0.00% |
| TPX240621C00035000 | 2024-01-23 4:46PM EDT | 35.00 | 17.13 | 15.60 | 20.40 | 0.00 | - | 9 | 17 | 99.41% |
| TPX240621C00037500 | 2024-01-23 3:52PM EDT | 37.50 | 15.00 | 15.10 | 16.40 | 0.00 | - | 15 | 18 | 96.68% |
| TPX240621C00040000 | 2024-04-22 2:45PM EDT | 40.00 | 9.71 | 11.40 | 14.90 | 0.00 | - | 1 | 34 | 78.71% |
| TPX240621C00042500 | 2024-03-01 1:47PM EDT | 42.50 | 13.54 | 14.40 | 16.40 | 0.00 | - | 38 | 244 | 175.29% |
| TPX240621C00045000 | 2024-05-07 11:35AM EDT | 45.00 | 8.67 | 6.20 | 8.90 | 0.00 | - | 4 | 125 | 71.78% |
| TPX240621C00047500 | 2024-05-20 11:58AM EDT | 47.50 | 5.70 | 5.30 | 7.70 | 0.00 | - | 31 | 202 | 58.47% |
| TPX240621C00050000 | 2024-05-08 1:48PM EDT | 50.00 | 3.18 | 2.60 | 3.60 | 0.00 | - | 53 | 395 | 34.91% |
| TPX240621C00052500 | 2024-05-21 3:38PM EDT | 52.50 | 1.67 | 1.70 | 1.90 | -0.28 | -14.36% | 10 | 1,861 | 30.71% |
| TPX240621C00055000 | 2024-05-21 3:53PM EDT | 55.00 | 0.68 | 0.65 | 0.80 | -0.17 | -20.00% | 13 | 1,834 | 28.17% |
| TPX240621C00057500 | 2024-05-17 3:32PM EDT | 57.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 3 | 220 | 27.83% |
| TPX240621C00060000 | 2024-05-21 2:11PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 3,241 | 30.57% |
| TPX240621C00062500 | 2024-05-16 3:56PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 34.57% |
| TPX240621C00065000 | 2024-05-13 3:24PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 123 | 49.02% |
| TPX240621C00070000 | 2024-04-16 3:44PM EDT | 70.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 76.27% |
| TPX240621C00075000 | 2024-03-14 9:56AM EDT | 75.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 13 | 33 | 84.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240621P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 119.92% |
| TPX240621P00027500 | 2024-03-19 1:09PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 861 | 140.72% |
| TPX240621P00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 97.27% |
| TPX240621P00032500 | 2024-02-23 4:23PM EDT | 32.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 9 | 56 | 126.27% |
| TPX240621P00035000 | 2024-05-17 10:09AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 713 | 69.92% |
| TPX240621P00037500 | 2024-05-16 2:30PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 88 | 59.38% |
| TPX240621P00040000 | 2024-05-20 1:05PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 257 | 56.25% |
| TPX240621P00042500 | 2024-05-16 3:54PM EDT | 42.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 785 | 45.80% |
| TPX240621P00045000 | 2024-05-17 12:15PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 1,270 | 38.18% |
| TPX240621P00047500 | 2024-05-21 3:01PM EDT | 47.50 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 2 | 1,843 | 31.06% |
| TPX240621P00050000 | 2024-05-21 9:35AM EDT | 50.00 | 0.65 | 0.55 | 0.70 | +0.04 | +6.56% | 1 | 2,512 | 28.13% |
| TPX240621P00052500 | 2024-05-21 2:17PM EDT | 52.50 | 1.60 | 1.35 | 1.55 | +0.13 | +8.84% | 2 | 1,158 | 25.81% |
| TPX240621P00055000 | 2024-05-20 3:09PM EDT | 55.00 | 2.80 | 2.35 | 3.70 | 0.00 | - | 5 | 230 | 36.28% |
| TPX240621P00057500 | 2024-04-25 10:38AM EDT | 57.50 | 8.90 | 4.40 | 6.80 | 0.00 | - | 1 | 125 | 59.94% |
| TPX240621P00060000 | 2024-05-03 10:48AM EDT | 60.00 | 9.20 | 5.40 | 9.50 | 0.00 | - | 1 | 21 | 75.15% |
| TPX240621P00062500 | 2024-05-15 3:28PM EDT | 62.50 | 8.60 | 9.20 | 12.10 | 0.00 | - | 14 | 5 | 56.30% |
| TPX240621P00065000 | 2024-04-01 10:38AM EDT | 65.00 | 9.30 | 15.30 | 15.90 | 0.00 | - | 1 | 5 | 115.94% |
© 2024 Yahoo. All rights reserved.