NYSE • USD
Tempur Sealy International, Inc. (TPX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 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 | 10.70 | 15.00 | 0.00 | 0.00% | 1 | 12 | 91.60% |
| TPX240517C00040000 | 4/19/2024 6:35 PM | 40 | 9.00 | 9.80 | 12.20 | 0.00 | 0.00% | 6 | 65 | 101.95% |
| TPX240517C00042500 | 4/15/2024 2:29 PM | 42.5 | 8.20 | 7.60 | 7.90 | 0.00 | 0.00% | 3 | 32 | 55.18% |
| TPX240517C00045000 | 4/22/2024 6:30 PM | 45 | 5.10 | 5.50 | 5.70 | 0.00 | 0.00% | 7 | 84 | 52.30% |
| TPX240517C00047500 | 4/25/2024 3:12 PM | 47.5 | 3.20 | 3.60 | 3.80 | 0.00 | 0.00% | 5 | 107 | 51.51% |
| TPX240517C00050000 | 4/26/2024 5:03 PM | 50 | 2.20 | 2.20 | 2.30 | 0.01 | 0.46% | 2 | 330 | 48.98% |
| TPX240517C00052500 | 4/26/2024 3:02 PM | 52.5 | 1.37 | 1.15 | 1.30 | 0.37 | 37.00% | 1 | 5,853 | 48.39% |
| TPX240517C00055000 | 4/26/2024 4:04 PM | 55 | 0.63 | 0.55 | 0.65 | 0.16 | 34.04% | 15 | 8,503 | 47.36% |
| TPX240517C00057500 | 4/24/2024 2:13 PM | 57.5 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 1,139 | 46.88% |
| TPX240517C00060000 | 4/22/2024 4:52 PM | 60 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 17 | 184 | 48.24% |
| TPX240517C00062500 | 4/10/2024 1:43 PM | 62.5 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 65 | 52.15% |
| TPX240517C00065000 | 4/15/2024 7:55 PM | 65 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 23 | 43 | 53.13% |
| 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 | 0.75 | 0.00 | 0.00% | 1 | 6 | 88.48% |
| TPX240517P00040000 | 4/24/2024 4:25 PM | 40 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 4 | 24 | 56.06% |
| TPX240517P00042500 | 4/23/2024 3:48 PM | 42.5 | 0.25 | 0.25 | 0.30 | 0.00 | 0.00% | 40 | 777 | 52.44% |
| TPX240517P00045000 | 4/26/2024 5:03 PM | 45 | 0.50 | 0.55 | 0.60 | -0.32 | -39.02% | 2 | 162 | 49.76% |
| TPX240517P00047500 | 4/26/2024 7:52 PM | 47.5 | 1.25 | 1.20 | 1.25 | -0.10 | -7.41% | 4 | 331 | 48.44% |
| TPX240517P00050000 | 4/26/2024 7:03 PM | 50 | 2.25 | 2.20 | 2.25 | -0.14 | -5.86% | 40 | 4,179 | 46.24% |
| TPX240517P00052500 | 4/23/2024 7:05 PM | 52.5 | 3.10 | 3.60 | 3.80 | 0.00 | 0.00% | 30 | 264 | 46.58% |
| TPX240517P00055000 | 4/26/2024 5:08 PM | 55 | 5.80 | 5.00 | 7.40 | -0.50 | -7.94% | 10 | 301 | 59.86% |
| TPX240517P00057500 | 4/8/2024 6:21 PM | 57.5 | 5.00 | 6.00 | 9.70 | 0.00 | 0.00% | 4 | 39 | 98.19% |
| TPX240517P00060000 | 3/22/2024 7:56 PM | 60 | 6.00 | 9.00 | 13.50 | 0.00 | 0.00% | 63 | 40 | 86.62% |
| TPX240517P00062500 | 3/28/2024 2:32 PM | 62.5 | 6.50 | 10.10 | 15.00 | 0.00 | 0.00% | 1 | 2 | 130.86% |
Related Tickers
LZB La-Z-Boy Incorporated
33.11
-0.12%
SNBR Sleep Number Corporation
14.18
-0.35%
PRPL Purple Innovation, Inc.
1.5150
+1.00%
PATK Patrick Industries, Inc.
105.49
+1.02%
LCUT Lifetime Brands, Inc.
9.59
-0.21%
HOFT Hooker Furnishings Corporation
17.34
+0.29%
BSET Bassett Furniture Industries, Incorporated
13.12
-2.60%
MHK Mohawk Industries, Inc.
115.45
+4.70%
FLXS Flexsteel Industries, Inc.
37.61
-2.64%
MBC MasterBrand, Inc.
17.04
+1.67%