NYSE - Nasdaq Real Time Price • USD
Tempur Sealy International, Inc. (TPX)
As of 10:26 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240419C00042500 | 4/12/2024 6:35 PM | 42.5 | 7.60 | 5.80 | 7.60 | 0.00 | 0.00% | 1 | 1 | 300.20% |
| TPX240419C00045000 | 4/10/2024 5:02 PM | 45 | 7.19 | 4.60 | 4.90 | 0.00 | 0.00% | 2 | 18 | 166.41% |
| TPX240419C00047500 | 3/18/2024 3:40 PM | 47.5 | 6.10 | 1.80 | 2.05 | 0.00 | 0.00% | 23 | 33 | 64.06% |
| TPX240419C00050000 | 4/19/2024 1:46 PM | 50 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 2 | 103 | 40.04% |
| TPX240419C00052500 | 4/15/2024 4:00 PM | 52.5 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 40 | 585 | 86.33% |
| TPX240419C00055000 | 4/15/2024 7:31 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 839 | 102.34% |
| TPX240419C00057500 | 4/10/2024 1:55 PM | 57.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4,075 | 239.84% |
| TPX240419C00060000 | 4/11/2024 7:38 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 62 | 285.55% |
| TPX240419C00062500 | 4/15/2024 5:59 PM | 62.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 106 | 198.44% |
| TPX240419C00065000 | 3/8/2024 7:22 PM | 65 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 115 | 119 | 366.02% |
| TPX240419C00070000 | 3/12/2024 6:07 PM | 70 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 36 | 436.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240419P00042500 | 3/18/2024 7:01 PM | 42.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 251.95% |
| TPX240419P00045000 | 4/4/2024 2:49 PM | 45 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 13 | 181.25% |
| TPX240419P00047500 | 4/12/2024 2:44 PM | 47.5 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 69 | 107.23% |
| TPX240419P00050000 | 4/18/2024 6:26 PM | 50 | 0.70 | 0.30 | 0.45 | 0.00 | 0.00% | 38 | 104 | 0.00% |
| TPX240419P00052500 | 4/16/2024 2:29 PM | 52.5 | 3.00 | 2.60 | 3.10 | 0.00 | 0.00% | 2 | 922 | 76.17% |
| TPX240419P00055000 | 4/11/2024 4:48 PM | 55 | 3.53 | 5.10 | 5.30 | 0.00 | 0.00% | 2 | 421 | 0.00% |
| TPX240419P00057500 | 4/8/2024 6:50 PM | 57.5 | 4.10 | 7.60 | 7.80 | 0.00 | 0.00% | 5 | 20 | 0.00% |
Related Tickers
LZB La-Z-Boy Incorporated
33.42
+1.33%
SNBR Sleep Number Corporation
13.95
+5.05%
MHK Mohawk Industries, Inc.
109.34
+1.17%
PATK Patrick Industries, Inc.
102.93
+0.28%
BSET Bassett Furniture Industries, Incorporated
13.30
+0.04%
MBC MasterBrand, Inc.
16.63
+0.60%
SN SharkNinja, Inc.
62.09
+0.02%
ETD Ethan Allen Interiors Inc.
31.69
+1.38%
HBB Hamilton Beach Brands Holding Company
21.59
+1.41%
MLKN MillerKnoll, Inc.
25.14
+1.45%