NYSE - Delayed Quote USD
Tempur Sealy International, Inc. (TPX)
At close: October 17 at 4:00 PM EDT
After hours: October 17 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX241018C00030000 | 9/3/2024 6:02 PM | 30 | 21.70 | 21.90 | 24.80 | 0.00 | 0.00% | - | 3 | 1,237.89% |
| TPX241018C00037500 | 10/9/2024 1:43 PM | 37.5 | 14.60 | 12.80 | 14.10 | 0.00 | 0.00% | - | 1 | 455.47% |
| TPX241018C00040000 | 9/11/2024 3:00 PM | 40 | 7.90 | 8.50 | 12.60 | 0.00 | 0.00% | 1 | 1 | 267.97% |
| TPX241018C00045000 | 8/19/2024 2:17 PM | 45 | 6.50 | 7.80 | 8.00 | 0.00 | 0.00% | 37 | 37 | 473.63% |
| TPX241018C00047500 | 9/18/2024 6:48 PM | 47.5 | 6.70 | 2.80 | 3.10 | 0.00 | 0.00% | 1 | 10 | 66.41% |
| TPX241018C00050000 | 10/17/2024 6:52 PM | 50 | 0.65 | 0.50 | 0.65 | -0.25 | -27.78% | 13 | 38 | 38.67% |
| TPX241018C00052500 | 10/15/2024 5:29 PM | 52.5 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 54 | 73.44% |
| TPX241018C00055000 | 10/16/2024 3:45 PM | 55 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 917 | 85.94% |
| TPX241018C00057500 | 9/24/2024 1:55 PM | 57.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 14 | 217.19% |
| TPX241018C00060000 | 10/7/2024 7:46 PM | 60 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 48 | 263.67% |
| TPX241018C00065000 | 10/7/2024 7:46 PM | 65 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 14 | 345.70% |
| TPX241018C00070000 | 9/27/2024 7:11 PM | 70 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 416.80% |
| TPX241018C00075000 | 10/10/2024 4:02 PM | 75 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 13 | 360.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX241018P00032500 | 9/12/2024 6:56 PM | 32.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 456.25% |
| TPX241018P00040000 | 9/12/2024 2:10 PM | 40 | 0.18 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 5 | 371.88% |
| TPX241018P00042500 | 9/23/2024 7:54 PM | 42.5 | 0.11 | 0.00 | 0.80 | 0.00 | 0.00% | 20 | 36 | 278.52% |
| TPX241018P00045000 | 10/7/2024 7:47 PM | 45 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 61 | 134.38% |
| TPX241018P00047500 | 10/15/2024 7:43 PM | 47.5 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 283 | 73.83% |
| TPX241018P00050000 | 10/17/2024 6:19 PM | 50 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 101 | 217 | 35.55% |
| TPX241018P00052500 | 10/17/2024 7:44 PM | 52.5 | 2.10 | 1.95 | 2.20 | -0.10 | -4.55% | 50 | 273 | 68.36% |
| TPX241018P00055000 | 10/7/2024 2:18 PM | 55 | 2.90 | 4.40 | 4.70 | 0.00 | 0.00% | 3 | 32 | 118.75% |
| TPX241018P00060000 | 9/18/2024 6:37 PM | 60 | 6.10 | 9.40 | 9.70 | 0.00 | 0.00% | - | 0 | 201.56% |
Related Tickers
MHK Mohawk Industries, Inc.
159.20
-1.09%
LEG Leggett & Platt, Incorporated
13.46
-0.37%
LOVE The Lovesac Company
29.47
+2.90%
SNBR Sleep Number Corporation
16.11
-4.28%
MBC MasterBrand, Inc.
19.06
+1.71%
PATK Patrick Industries, Inc.
145.76
+0.14%
AMWD American Woodmark Corporation
99.69
+3.71%
SN SharkNinja, Inc.
106.07
+0.90%
PRPL Purple Innovation, Inc.
0.9239
-1.58%
MLKN MillerKnoll, Inc.
25.54
+1.71%