Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,410.61 -28.04 (-0.33%) Bitcoin USD
66,209.84 +203.90 (+0.31%) CMC Crypto 200
1,357.33 -16.51 (-1.20%)
Tapestry, Inc. (TPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240517C00015000 | 2024-01-11 2:23PM EDT | 15.00 | 22.54 | 25.10 | 29.10 | 0.00 | - | 1 | 1 | 1,830.47% |
| TPR240517C00017500 | 2024-02-20 1:53PM EDT | 17.50 | 29.01 | 28.80 | 32.50 | 0.00 | - | 1 | 0 | 2,755.47% |
| TPR240517C00020000 | 2024-04-29 10:25AM EDT | 20.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TPR240517C00022500 | 2024-05-01 3:00PM EDT | 22.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TPR240517C00025000 | 2024-05-01 2:38PM EDT | 25.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| TPR240517C00027500 | 2024-04-30 3:59PM EDT | 27.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 0.00% |
| TPR240517C00030000 | 2024-05-07 11:59AM EDT | 30.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 812 | 0.00% |
| TPR240517C00031000 | 2024-05-07 12:07PM EDT | 31.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TPR240517C00032500 | 2024-05-13 3:34PM EDT | 32.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 328 | 431 | 0.00% |
| TPR240517C00035000 | 2024-05-16 1:27PM EDT | 35.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| TPR240517C00037000 | 2024-05-07 1:54PM EDT | 37.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TPR240517C00037500 | 2024-05-13 10:30AM EDT | 37.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 913 | 0.00% |
| TPR240517C00038000 | 2024-05-15 9:30AM EDT | 38.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TPR240517C00039000 | 2024-05-14 10:05AM EDT | 39.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 509 | 0.00% |
| TPR240517C00040000 | 2024-05-16 3:18PM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3,612 | 0.00% |
| TPR240517C00041000 | 2024-05-16 3:17PM EDT | 41.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 12 | 569 | 0.00% |
| TPR240517C00042000 | 2024-05-16 3:09PM EDT | 42.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 370 | 0.00% |
| TPR240517C00042500 | 2024-05-16 2:06PM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 120 | 2,358 | 0.00% |
| TPR240517C00043000 | 2024-05-16 3:49PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 6.25% |
| TPR240517C00044000 | 2024-05-16 3:18PM EDT | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 25.00% |
| TPR240517C00045000 | 2024-05-15 2:04PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 7,350 | 25.00% |
| TPR240517C00046000 | 2024-05-16 3:18PM EDT | 46.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| TPR240517C00047000 | 2024-04-30 11:07AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| TPR240517C00047500 | 2024-05-16 1:31PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 11,383 | 50.00% |
| TPR240517C00048000 | 2024-05-13 10:07AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TPR240517C00049000 | 2024-04-25 11:49AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TPR240517C00050000 | 2024-05-15 3:27PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,738 | 50.00% |
| TPR240517C00052500 | 2024-05-15 2:56PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 11,900 | 50.00% |
| TPR240517C00055000 | 2024-04-23 9:37AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,168 | 50.00% |
| TPR240517C00057500 | 2024-03-25 3:59PM EDT | 57.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 883 | 476.56% |
| TPR240517C00060000 | 2024-03-18 10:41AM EDT | 60.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 329.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240517P00015000 | 2024-01-08 3:08PM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 1,624.22% |
| TPR240517P00017500 | 2024-01-30 1:28PM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 88 | 6,134 | 878.13% |
| TPR240517P00020000 | 2024-01-22 12:42PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 3,134 | 696.88% |
| TPR240517P00022500 | 2024-04-12 1:12PM EDT | 22.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 6,154 | 1,061.72% |
| TPR240517P00025000 | 2024-04-05 2:26PM EDT | 25.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 5 | 1,194 | 807.03% |
| TPR240517P00027500 | 2024-05-10 11:09AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 100.00% |
| TPR240517P00030000 | 2024-04-29 2:32PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 546 | 50.00% |
| TPR240517P00032500 | 2024-05-08 3:01PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 454 | 50.00% |
| TPR240517P00034000 | 2024-05-08 2:18PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| TPR240517P00035000 | 2024-05-15 2:29PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 687 | 50.00% |
| TPR240517P00036000 | 2024-05-16 11:16AM EDT | 36.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| TPR240517P00037000 | 2024-05-10 9:55AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 74 | 50.00% |
| TPR240517P00037500 | 2024-05-10 9:51AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 1,563 | 50.00% |
| TPR240517P00038000 | 2024-05-10 12:24PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 1,089 | 50.00% |
| TPR240517P00039000 | 2024-05-13 9:32AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 50.00% |
| TPR240517P00040000 | 2024-05-15 2:29PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,583 | 25.00% |
| TPR240517P00041000 | 2024-05-14 3:52PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 122 | 25.00% |
| TPR240517P00042000 | 2024-05-15 10:00AM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 6.25% |
| TPR240517P00042500 | 2024-05-16 3:49PM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 2,500 | 0.39% |
| TPR240517P00043000 | 2024-05-16 3:29PM EDT | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| TPR240517P00045000 | 2024-05-15 3:25PM EDT | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 0.00% |
| TPR240517P00047500 | 2024-05-16 3:21PM EDT | 47.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TPR240517P00050000 | 2024-04-19 10:30AM EDT | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPR240517P00052500 | 2024-04-03 2:45PM EDT | 52.50 | 7.50 | 12.10 | 13.40 | 0.00 | - | 3 | 0 | 670.51% |
| TPR240517P00055000 | 2024-03-07 11:12AM EDT | 55.00 | 8.50 | 11.90 | 12.20 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.