Capri Holdings Limited (CPRI)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250117C00017500 | 2024-06-12 11:53AM EDT | 17.50 | 16.00 | 14.50 | 19.00 | 0.00 | - | 20 | 4 | 83.74% |
| CPRI250117C00020000 | 2024-06-28 3:30PM EDT | 20.00 | 14.85 | 14.60 | 17.50 | +1.05 | +7.61% | 54 | 209 | 103.81% |
| CPRI250117C00022500 | 2023-08-11 3:50PM EDT | 22.50 | 31.00 | 28.80 | 33.00 | 0.00 | - | 3 | 4 | 469.14% |
| CPRI250117C00025000 | 2024-04-24 11:37AM EDT | 25.00 | 13.20 | 9.70 | 14.50 | 0.00 | - | 1 | 31 | 87.30% |
| CPRI250117C00027500 | 2024-06-07 2:43PM EDT | 27.50 | 10.40 | 7.60 | 12.50 | 0.00 | - | 2 | 21 | 77.91% |
| CPRI250117C00030000 | 2024-06-25 10:47AM EDT | 30.00 | 8.00 | 6.50 | 11.40 | 0.00 | - | 1 | 33 | 79.05% |
| CPRI250117C00032500 | 2024-06-21 10:27AM EDT | 32.50 | 6.60 | 5.30 | 10.00 | 0.00 | - | 10 | 77 | 76.42% |
| CPRI250117C00035000 | 2024-06-28 3:17PM EDT | 35.00 | 7.00 | 6.60 | 9.50 | +0.50 | +7.69% | 51 | 3,489 | 90.33% |
| CPRI250117C00037500 | 2024-06-04 10:59AM EDT | 37.50 | 5.81 | 3.70 | 8.50 | 0.00 | - | 1 | 353 | 78.54% |
| CPRI250117C00040000 | 2024-06-28 12:29PM EDT | 40.00 | 5.50 | 5.00 | 5.50 | +0.81 | +17.27% | 2,002 | 1,985 | 77.19% |
| CPRI250117C00042500 | 2024-06-13 10:32AM EDT | 42.50 | 3.90 | 4.10 | 4.60 | 0.00 | - | 5 | 1,283 | 74.39% |
| CPRI250117C00045000 | 2024-06-28 3:18PM EDT | 45.00 | 3.60 | 3.30 | 3.80 | 0.00 | - | 1,044 | 17,688 | 71.67% |
| CPRI250117C00047500 | 2024-06-28 10:56AM EDT | 47.50 | 3.00 | 2.70 | 3.00 | +0.55 | +22.45% | 11 | 5,599 | 69.04% |
| CPRI250117C00050000 | 2024-06-28 11:19AM EDT | 50.00 | 2.00 | 1.90 | 2.20 | +0.10 | +5.26% | 16 | 15,438 | 64.11% |
| CPRI250117C00052500 | 2024-06-27 3:51PM EDT | 52.50 | 1.25 | 1.25 | 1.40 | 0.00 | - | 477 | 24,275 | 58.40% |
| CPRI250117C00055000 | 2024-06-28 2:12PM EDT | 55.00 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 76 | 12,988 | 50.51% |
| CPRI250117C00057500 | 2024-06-28 10:22AM EDT | 57.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 5 | 30,533 | 36.91% |
| CPRI250117C00060000 | 2024-06-14 1:42PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 94 | 310 | 35.55% |
| CPRI250117C00062500 | 2024-06-14 9:39AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 37.50% |
| CPRI250117C00065000 | 2024-05-10 1:20PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 269 | 39.45% |
| CPRI250117C00067500 | 2023-09-28 12:27PM EDT | 67.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 93.14% |
| CPRI250117C00070000 | 2023-10-25 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CPRI250117C00072500 | 2024-06-10 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 49.02% |
| CPRI250117C00075000 | 2024-05-21 10:10AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 46.29% |
| CPRI250117C00077500 | 2023-12-27 10:34AM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 47.66% |
| CPRI250117C00080000 | 2024-03-05 2:02PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 255 | 25.00% |
| CPRI250117C00085000 | 2023-12-27 4:13PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 23 | 51.95% |
| CPRI250117C00090000 | 2023-10-02 9:45AM EDT | 90.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 108.20% |
| CPRI250117C00095000 | 2023-12-27 4:13PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 52.73% |
| CPRI250117C00100000 | 2023-12-27 4:13PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 55.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250117P00017500 | 2024-06-27 3:25PM EDT | 17.50 | 0.85 | 0.80 | 0.90 | -0.05 | -5.56% | 1 | 918 | 75.44% |
| CPRI250117P00020000 | 2024-06-28 3:57PM EDT | 20.00 | 1.45 | 1.40 | 1.50 | -0.15 | -9.37% | 986 | 20,073 | 75.78% |
| CPRI250117P00022500 | 2024-06-28 12:29PM EDT | 22.50 | 2.00 | 2.00 | 2.35 | -0.20 | -9.09% | 2,000 | 5,032 | 75.05% |
| CPRI250117P00025000 | 2024-06-28 3:51PM EDT | 25.00 | 3.00 | 2.95 | 3.10 | -0.10 | -3.23% | 1,010 | 41,304 | 73.76% |
| CPRI250117P00027500 | 2024-06-26 2:30PM EDT | 27.50 | 4.30 | 2.50 | 4.50 | 0.00 | - | 277 | 2,293 | 66.02% |
| CPRI250117P00030000 | 2024-06-28 12:29PM EDT | 30.00 | 5.80 | 5.10 | 5.60 | +0.50 | +9.43% | 3,030 | 23,973 | 73.22% |
| CPRI250117P00032500 | 2024-06-27 3:24PM EDT | 32.50 | 6.90 | 5.20 | 7.00 | 0.00 | - | 5 | 5,649 | 66.14% |
| CPRI250117P00035000 | 2024-06-28 3:56PM EDT | 35.00 | 8.00 | 7.70 | 8.20 | -0.70 | -8.05% | 60 | 36,575 | 69.41% |
| CPRI250117P00037500 | 2024-06-20 3:43PM EDT | 37.50 | 10.50 | 7.00 | 10.50 | 0.00 | - | 1 | 6,788 | 60.55% |
| CPRI250117P00040000 | 2024-06-27 10:54AM EDT | 40.00 | 11.60 | 9.00 | 12.10 | 0.00 | - | 1 | 18,167 | 60.62% |
| CPRI250117P00042500 | 2024-06-28 10:49AM EDT | 42.50 | 13.00 | 12.50 | 13.60 | -0.22 | -1.66% | 22 | 4,803 | 66.92% |
| CPRI250117P00045000 | 2024-05-30 11:58AM EDT | 45.00 | 13.60 | 12.60 | 17.40 | 0.00 | - | 1 | 922 | 66.63% |
| CPRI250117P00047500 | 2024-06-28 10:33AM EDT | 47.50 | 16.60 | 15.90 | 16.80 | 0.00 | - | 14 | 17,533 | 58.33% |
| CPRI250117P00050000 | 2024-06-25 9:56AM EDT | 50.00 | 19.80 | 16.00 | 18.60 | 0.00 | - | 35 | 19,531 | 59.45% |
| CPRI250117P00052500 | 2024-04-25 10:41AM EDT | 52.50 | 18.38 | 15.50 | 20.10 | 0.00 | - | 1 | 195 | 47.95% |
| CPRI250117P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 5 | 35 | 58.98% |
| CPRI250117P00057500 | 2024-06-05 9:36AM EDT | 57.50 | 23.50 | 22.00 | 27.00 | 0.00 | - | 3 | 2 | 81.98% |
| CPRI250117P00060000 | 2024-06-06 2:26PM EDT | 60.00 | 24.84 | 24.60 | 29.50 | 0.00 | - | 80 | 130 | 85.33% |
| CPRI250117P00062500 | 2023-08-03 12:37PM EDT | 62.50 | 27.10 | 8.60 | 10.40 | 0.00 | - | 7 | 0 | 0.00% |
| CPRI250117P00067500 | 2023-04-12 10:25AM EDT | 67.50 | 24.70 | 28.30 | 29.10 | 0.00 | - | - | 10 | 0.00% |
| CPRI250117P00070000 | 2023-01-18 12:00PM EDT | 70.00 | 16.00 | 21.60 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| CPRI250117P00072500 | 2023-05-30 9:31AM EDT | 72.50 | 31.80 | 36.40 | 37.20 | 0.00 | - | - | 0 | 0.00% |
| CPRI250117P00075000 | 2023-01-18 11:43AM EDT | 75.00 | 19.10 | 25.60 | 26.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.