NYSE - Delayed Quote • USD
Tempur Sealy International, Inc. (TPX)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517C00037500 | 4/19/2024 7:33 PM | 37.5 | 11.40 | 11.00 | 15.50 | 0.00 | 0.00% | 1 | 12 | 110.35% |
| TPX240517C00040000 | 4/19/2024 6:35 PM | 40 | 9.00 | 8.40 | 12.70 | 0.00 | 0.00% | 6 | 65 | 75.59% |
| TPX240517C00042500 | 4/15/2024 2:29 PM | 42.5 | 8.20 | 6.10 | 9.50 | 0.00 | 0.00% | 3 | 32 | 124.81% |
| TPX240517C00045000 | 4/22/2024 6:30 PM | 45 | 5.10 | 5.80 | 6.10 | 0.00 | 0.00% | 7 | 84 | 62.89% |
| TPX240517C00047500 | 5/3/2024 7:10 PM | 47.5 | 3.90 | 3.80 | 4.10 | -0.40 | -9.30% | 3 | 107 | 58.11% |
| TPX240517C00050000 | 5/3/2024 7:56 PM | 50 | 2.46 | 2.30 | 2.45 | 0.12 | 5.13% | 2 | 352 | 55.62% |
| TPX240517C00052500 | 5/1/2024 1:33 PM | 52.5 | 1.40 | 1.25 | 1.40 | 0.00 | 0.00% | 2 | 5,853 | 55.42% |
| TPX240517C00055000 | 5/3/2024 4:06 PM | 55 | 0.81 | 0.60 | 0.70 | 0.36 | 80.00% | 1 | 8,513 | 54.54% |
| TPX240517C00057500 | 5/1/2024 2:39 PM | 57.5 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 12 | 1,138 | 53.32% |
| TPX240517C00060000 | 4/29/2024 7:00 PM | 60 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 184 | 54.49% |
| TPX240517C00062500 | 4/10/2024 1:43 PM | 62.5 | 0.10 | 0.00 | 1.05 | -0.10 | -50.00% | 11 | 65 | 89.84% |
| TPX240517C00065000 | 4/15/2024 7:55 PM | 65 | 0.03 | 0.00 | 0.65 | 0.00 | 0.00% | 23 | 43 | 89.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX240517P00032500 | 3/18/2024 1:30 PM | 32.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| TPX240517P00037500 | 4/22/2024 4:53 PM | 37.5 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 6 | 128.81% |
| TPX240517P00040000 | 4/24/2024 4:25 PM | 40 | 0.10 | 0.00 | 1.15 | 0.00 | 0.00% | 4 | 24 | 103.42% |
| TPX240517P00042500 | 5/2/2024 7:22 PM | 42.5 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 739 | 65.14% |
| TPX240517P00045000 | 4/30/2024 6:36 PM | 45 | 0.50 | 0.40 | 0.85 | 0.00 | 0.00% | 2 | 163 | 65.14% |
| TPX240517P00047500 | 5/3/2024 6:39 PM | 47.5 | 1.10 | 0.95 | 1.10 | -0.20 | -15.38% | 4 | 471 | 56.74% |
| TPX240517P00050000 | 5/3/2024 7:56 PM | 50 | 1.94 | 1.85 | 2.00 | -0.49 | -20.16% | 7 | 4,157 | 53.81% |
| TPX240517P00052500 | 4/23/2024 7:05 PM | 52.5 | 3.10 | 3.20 | 3.50 | 0.00 | 0.00% | 30 | 264 | 52.88% |
| TPX240517P00055000 | 5/3/2024 6:17 PM | 55 | 5.18 | 5.10 | 6.80 | -0.62 | -10.69% | 30 | 311 | 75.64% |
| TPX240517P00057500 | 4/8/2024 6:21 PM | 57.5 | 5.00 | 5.30 | 9.60 | 0.00 | 0.00% | 4 | 39 | 56.15% |
| TPX240517P00060000 | 3/22/2024 7:56 PM | 60 | 6.00 | 9.00 | 13.50 | 0.00 | 0.00% | 63 | 40 | 117.63% |
| TPX240517P00062500 | 3/28/2024 2:32 PM | 62.5 | 6.50 | 10.10 | 15.00 | 0.00 | 0.00% | 1 | 2 | 85.06% |
Related Tickers
SNBR Sleep Number Corporation
14.06
+3.61%
LZB La-Z-Boy Incorporated
33.21
+0.70%
MBC MasterBrand, Inc.
17.28
+1.71%
PRPL Purple Innovation, Inc.
1.6100
+0.62%
AMWD American Woodmark Corporation
94.45
+1.16%
MHK Mohawk Industries, Inc.
116.37
+0.65%
MLKN MillerKnoll, Inc.
26.20
+0.15%
FLXS Flexsteel Industries, Inc.
37.53
+0.56%
PATK Patrick Industries, Inc.
111.13
+0.72%
SN SharkNinja, Inc.
66.08
+1.47%