Singapore markets close in 4 hours 58 minutes
Straits Times Index
3,291.84 +25.89 (+0.79%) Nikkei
38,255.45 +181.47 (+0.48%) Hang Seng
18,831.27 +293.46 (+1.58%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,906.45 +1,248.36 (+2.02%) CMC Crypto 200
1,350.48 +50.38 (+3.88%)
Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517C00037500 | 2024-04-19 3:33PM EDT | 37.50 | 11.40 | 14.50 | 18.70 | 0.00 | - | 1 | 12 | 132.81% |
| TPX240517C00040000 | 2024-04-19 2:35PM EDT | 40.00 | 9.00 | 13.80 | 16.50 | 0.00 | - | 6 | 65 | 203.03% |
| TPX240517C00042500 | 2024-04-15 10:29AM EDT | 42.50 | 8.20 | 10.80 | 13.60 | 0.00 | - | 3 | 32 | 146.78% |
| TPX240517C00045000 | 2024-05-09 3:05PM EDT | 45.00 | 8.93 | 7.00 | 11.00 | +0.56 | +6.69% | 2 | 89 | 51.56% |
| TPX240517C00047500 | 2024-05-08 9:34AM EDT | 47.50 | 3.40 | 6.30 | 8.40 | 0.00 | - | 4 | 106 | 102.83% |
| TPX240517C00050000 | 2024-05-09 10:35AM EDT | 50.00 | 2.90 | 3.90 | 4.20 | +0.15 | +5.45% | 4 | 328 | 44.73% |
| TPX240517C00052500 | 2024-05-09 3:59PM EDT | 52.50 | 1.75 | 1.75 | 1.85 | +0.99 | +130.26% | 520 | 4,934 | 29.20% |
| TPX240517C00055000 | 2024-05-09 3:42PM EDT | 55.00 | 0.45 | 0.45 | 0.55 | +0.30 | +200.00% | 2,140 | 7,948 | 30.23% |
| TPX240517C00057500 | 2024-05-09 12:40PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 500 | 966 | 34.57% |
| TPX240517C00060000 | 2024-05-09 3:54PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | -0.15 | -75.00% | 1 | 184 | 64.84% |
| TPX240517C00062500 | 2024-05-06 3:22PM EDT | 62.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 35 | 100 | 81.05% |
| TPX240517C00065000 | 2024-05-06 3:08PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 53 | 63.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TPX240517P00037500 | 2024-05-06 3:22PM EDT | 37.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 25 | 31 | 144.73% |
| TPX240517P00040000 | 2024-05-06 1:24PM EDT | 40.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 98.44% |
| TPX240517P00042500 | 2024-05-06 11:01AM EDT | 42.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 744 | 102.15% |
| TPX240517P00045000 | 2024-05-09 9:44AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 178 | 57.81% |
| TPX240517P00047500 | 2024-05-08 11:15AM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 475 | 54.69% |
| TPX240517P00050000 | 2024-05-09 11:58AM EDT | 50.00 | 0.17 | 0.05 | 0.15 | -0.14 | -45.16% | 5 | 1,467 | 40.63% |
| TPX240517P00052500 | 2024-05-09 1:40PM EDT | 52.50 | 0.45 | 0.35 | 0.50 | -0.85 | -65.38% | 48 | 2,800 | 34.57% |
| TPX240517P00055000 | 2024-05-08 10:08AM EDT | 55.00 | 3.70 | 1.50 | 1.65 | 0.00 | - | 10 | 313 | 33.25% |
| TPX240517P00057500 | 2024-04-08 2:21PM EDT | 57.50 | 5.00 | 4.10 | 7.20 | 0.00 | - | 4 | 39 | 110.35% |
| TPX240517P00060000 | 2024-03-22 3:56PM EDT | 60.00 | 6.00 | 9.00 | 13.50 | 0.00 | - | 63 | 40 | 235.60% |
| TPX240517P00062500 | 2024-03-28 10:32AM EDT | 62.50 | 6.50 | 10.10 | 15.00 | 0.00 | - | 1 | 2 | 220.65% |
© 2024 Yahoo. All rights reserved.