Singapore markets closed

Tempur Sealy International, Inc. (TPX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.33-1.39 (-2.80%)
At close: 04:00PM EDT
48.87 +0.54 (+1.12%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX240719C000475002024-06-14 3:54PM EDT47.502.652.502.75-1.56-37.05%53620139.65%
TPX240719C000500002024-06-14 3:41PM EDT50.001.401.201.50-1.08-43.55%6231,32637.38%
TPX240719C000525002024-06-14 3:54PM EDT52.500.650.600.75-0.35-35.00%1,6721,30636.62%
TPX240719C000550002024-06-14 3:40PM EDT55.000.310.250.35-0.24-43.64%1,0813,74536.52%
TPX240719C000575002024-06-14 3:23PM EDT57.500.160.100.20-1.09-87.20%20638.97%
TPX240719C000600002024-05-22 11:18AM EDT60.000.250.000.600.00-454550.44%
TPX240719C000625002024-06-12 9:30AM EDT62.500.050.000.650.00-153058.40%
TPX240719C000650002024-06-13 1:29PM EDT65.000.060.000.600.00-207863.67%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX240719P000350002024-06-13 9:30AM EDT35.000.050.000.650.00-282874.41%
TPX240719P000375002024-06-13 11:54AM EDT37.500.070.100.600.00-11962.70%
TPX240719P000400002024-06-14 12:32PM EDT40.000.290.200.30+0.19+190.00%202048.05%
TPX240719P000425002024-06-14 3:39PM EDT42.500.440.150.45+0.02+4.76%15141.07%
TPX240719P000450002024-06-14 3:58PM EDT45.000.800.750.85+0.40+100.00%9,92951337.16%
TPX240719P000475002024-06-14 3:55PM EDT47.501.601.201.65+0.70+77.78%9,8181,68934.96%
TPX240719P000500002024-06-14 3:42PM EDT50.002.752.752.90+0.85+44.74%4668532.64%
TPX240719P000525002024-06-13 3:56PM EDT52.503.504.005.200.00-12915642.43%
TPX240719P000550002024-05-21 12:12PM EDT55.003.505.607.700.00-52653.61%
TPX240719P000575002024-05-14 1:28PM EDT57.505.117.607.900.00--00.00%
TPX240719P000600002024-05-10 10:24AM EDT60.006.409.9012.600.00--469.92%
TPX240719P000625002024-05-14 1:12PM EDT62.509.7012.5013.200.00--00.00%