Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,388.29 +404.05 (+0.66%) CMC Crypto 200
1,275.97 -7.81 (-0.61%)
Capri Holdings Limited (CPRI)
NYSE - NYSE Delayed 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 | 13.20 | 17.60 | 0.00 | - | 20 | 4 | 76.22% |
| CPRI250117C00020000 | 2024-06-25 2:01PM EDT | 20.00 | 13.80 | 13.30 | 15.10 | +0.50 | +3.76% | 10 | 199 | 88.18% |
| CPRI250117C00022500 | 2023-08-11 3:50PM EDT | 22.50 | 31.00 | 28.80 | 33.00 | 0.00 | - | 3 | 4 | 554.10% |
| CPRI250117C00025000 | 2024-04-24 11:37AM EDT | 25.00 | 13.20 | 9.70 | 14.50 | 0.00 | - | 1 | 31 | 98.75% |
| CPRI250117C00027500 | 2024-06-07 2:43PM EDT | 27.50 | 10.40 | 6.70 | 11.50 | 0.00 | - | 2 | 21 | 76.10% |
| CPRI250117C00030000 | 2024-06-25 10:47AM EDT | 30.00 | 8.00 | 6.50 | 10.50 | +0.05 | +0.63% | 1 | 33 | 82.30% |
| CPRI250117C00032500 | 2024-06-21 10:27AM EDT | 32.50 | 6.60 | 4.50 | 9.40 | 0.00 | - | 10 | 77 | 76.10% |
| CPRI250117C00035000 | 2024-06-25 3:40PM EDT | 35.00 | 6.00 | 5.90 | 6.40 | +0.10 | +1.69% | 52 | 3,137 | 76.90% |
| CPRI250117C00037500 | 2024-06-04 10:59AM EDT | 37.50 | 5.81 | 4.90 | 8.00 | 0.00 | - | 1 | 353 | 88.04% |
| CPRI250117C00040000 | 2024-06-25 3:18PM EDT | 40.00 | 4.40 | 4.00 | 5.50 | -0.20 | -4.35% | 23 | 1,509 | 77.20% |
| CPRI250117C00042500 | 2024-06-13 10:32AM EDT | 42.50 | 3.90 | 1.70 | 6.50 | 0.00 | - | 5 | 1,283 | 76.45% |
| CPRI250117C00045000 | 2024-06-25 9:56AM EDT | 45.00 | 3.74 | 3.20 | 3.60 | +0.34 | +10.00% | 63 | 17,693 | 74.29% |
| CPRI250117C00047500 | 2024-06-21 3:55PM EDT | 47.50 | 2.45 | 1.80 | 3.00 | 0.00 | - | 32 | 5,599 | 67.60% |
| CPRI250117C00050000 | 2024-06-24 9:31AM EDT | 50.00 | 2.00 | 1.60 | 1.85 | 0.00 | - | 2 | 15,967 | 63.31% |
| CPRI250117C00052500 | 2024-06-25 1:46PM EDT | 52.50 | 1.05 | 1.00 | 1.20 | -0.13 | -11.02% | 371 | 23,796 | 57.91% |
| CPRI250117C00055000 | 2024-06-25 12:48PM EDT | 55.00 | 0.50 | 0.50 | 0.55 | -0.15 | -23.08% | 15 | 12,772 | 50.34% |
| CPRI250117C00057500 | 2024-06-25 12:18PM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 50 | 30,542 | 38.87% |
| CPRI250117C00060000 | 2024-06-14 1:42PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 94 | 310 | 37.31% |
| CPRI250117C00062500 | 2024-06-14 9:39AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 39.26% |
| CPRI250117C00065000 | 2024-05-10 1:20PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 269 | 41.02% |
| CPRI250117C00067500 | 2023-09-28 12:27PM EDT | 67.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 96.26% |
| 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 | 50.68% |
| CPRI250117C00075000 | 2024-05-21 10:10AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 47.85% |
| CPRI250117C00077500 | 2023-12-27 10:34AM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 49.22% |
| 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 | 53.52% |
| CPRI250117C00090000 | 2023-10-02 9:45AM EDT | 90.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 110.86% |
| CPRI250117C00095000 | 2023-12-27 4:13PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 54.30% |
| CPRI250117C00100000 | 2023-12-27 4:13PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 56.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250117P00017500 | 2024-06-25 1:47PM EDT | 17.50 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 46 | 844 | 69.53% |
| CPRI250117P00020000 | 2024-06-25 3:42PM EDT | 20.00 | 1.50 | 1.25 | 1.55 | -0.05 | -3.23% | 421 | 19,503 | 71.29% |
| CPRI250117P00022500 | 2024-06-25 3:28PM EDT | 22.50 | 2.15 | 0.50 | 2.20 | -0.10 | -4.44% | 4 | 4,530 | 57.47% |
| CPRI250117P00025000 | 2024-06-25 3:52PM EDT | 25.00 | 2.95 | 2.95 | 3.40 | -0.32 | -9.79% | 205 | 41,193 | 71.63% |
| CPRI250117P00027500 | 2024-06-25 1:23PM EDT | 27.50 | 4.00 | 1.70 | 4.50 | -0.50 | -11.11% | 13 | 2,055 | 56.64% |
| CPRI250117P00030000 | 2024-06-25 1:45PM EDT | 30.00 | 5.60 | 4.90 | 5.70 | -0.10 | -1.75% | 269 | 23,126 | 67.63% |
| CPRI250117P00032500 | 2024-06-21 11:21AM EDT | 32.50 | 7.70 | 5.70 | 7.60 | 0.00 | - | 6 | 5,649 | 66.46% |
| CPRI250117P00035000 | 2024-06-24 3:59PM EDT | 35.00 | 8.70 | 8.10 | 8.70 | 0.00 | - | 33 | 36,575 | 67.99% |
| CPRI250117P00037500 | 2024-06-20 3:43PM EDT | 37.50 | 10.50 | 9.30 | 10.50 | 0.00 | - | 1 | 6,788 | 65.55% |
| CPRI250117P00040000 | 2024-06-25 12:14PM EDT | 40.00 | 11.08 | 10.10 | 12.10 | -0.32 | -2.81% | 2 | 18,168 | 58.56% |
| CPRI250117P00042500 | 2024-06-25 12:23PM EDT | 42.50 | 13.22 | 11.10 | 15.90 | +0.17 | +1.30% | 1 | 4,804 | 63.40% |
| CPRI250117P00045000 | 2024-05-30 11:58AM EDT | 45.00 | 13.60 | 13.00 | 17.10 | 0.00 | - | 1 | 922 | 57.50% |
| CPRI250117P00047500 | 2024-06-17 10:02AM EDT | 47.50 | 16.60 | 15.90 | 17.30 | 0.00 | - | 24 | 17,533 | 58.86% |
| CPRI250117P00050000 | 2024-06-25 9:56AM EDT | 50.00 | 19.80 | 16.90 | 21.00 | -0.28 | -1.39% | 35 | 19,531 | 50.24% |
| CPRI250117P00052500 | 2024-04-25 10:41AM EDT | 52.50 | 18.38 | 15.50 | 20.10 | 0.00 | - | 1 | 195 | 0.00% |
| CPRI250117P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 5 | 35 | 79.64% |
| CPRI250117P00057500 | 2024-06-05 9:36AM EDT | 57.50 | 23.50 | 23.00 | 27.90 | 0.00 | - | 3 | 2 | 81.81% |
| CPRI250117P00060000 | 2024-06-06 2:26PM EDT | 60.00 | 24.84 | 25.50 | 30.40 | 0.00 | - | 80 | 130 | 85.03% |
| 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.