NYSE - Delayed Quote • USD
Tempur Sealy International, Inc. (TPX)
At close: 4:00 PM EDT
After hours: 5:00 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 | 14.70 | 0.00 | 0.00% | 1 | 12 | 89.06% |
| TPX240517C00040000 | 4/19/2024 6:35 PM | 40 | 9.00 | 9.70 | 10.50 | 0.00 | 0.00% | 6 | 65 | 59.86% |
| TPX240517C00042500 | 4/15/2024 2:29 PM | 42.5 | 8.20 | 7.60 | 7.90 | 0.00 | 0.00% | 3 | 32 | 53.91% |
| TPX240517C00045000 | 4/22/2024 6:30 PM | 45 | 5.10 | 5.50 | 5.70 | 0.00 | 0.00% | 7 | 84 | 50.68% |
| TPX240517C00047500 | 4/25/2024 2:56 PM | 47.5 | 3.20 | 3.60 | 3.80 | 0.00 | 0.00% | 5 | 104 | 49.66% |
| TPX240517C00050000 | 4/25/2024 7:28 PM | 50 | 2.19 | 2.20 | 2.35 | -0.21 | -8.75% | 6 | 330 | 48.10% |
| TPX240517C00052500 | 4/25/2024 2:34 PM | 52.5 | 1.00 | 1.20 | 1.35 | -0.45 | -31.03% | 68 | 5,790 | 47.56% |
| TPX240517C00055000 | 4/25/2024 2:56 PM | 55 | 0.47 | 0.55 | 0.65 | -0.22 | -31.88% | 20 | 8,503 | 45.41% |
| TPX240517C00057500 | 4/24/2024 2:13 PM | 57.5 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 1,139 | 44.92% |
| TPX240517C00060000 | 4/22/2024 4:52 PM | 60 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 17 | 184 | 46.19% |
| TPX240517C00062500 | 4/10/2024 1:43 PM | 62.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 65 | 66.26% |
| TPX240517C00065000 | 4/15/2024 7:55 PM | 65 | 0.03 | 0.00 | 0.65 | 0.00 | 0.00% | 23 | 43 | 71.88% |
| 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 | 0.15 | 0.00 | 0.00% | 1 | 6 | 60.35% |
| TPX240517P00040000 | 4/24/2024 4:25 PM | 40 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 4 | 24 | 53.52% |
| TPX240517P00042500 | 4/23/2024 3:48 PM | 42.5 | 0.25 | 0.25 | 0.30 | 0.00 | 0.00% | 40 | 777 | 50.00% |
| TPX240517P00045000 | 4/25/2024 1:38 PM | 45 | 0.82 | 0.55 | 0.65 | 0.17 | 26.15% | 20 | 166 | 48.93% |
| TPX240517P00047500 | 4/25/2024 5:21 PM | 47.5 | 1.35 | 1.20 | 1.30 | 0.35 | 35.00% | 12 | 342 | 47.22% |
| TPX240517P00050000 | 4/25/2024 7:28 PM | 50 | 2.39 | 2.25 | 2.30 | 0.39 | 19.50% | 72 | 4,178 | 44.92% |
| TPX240517P00052500 | 4/23/2024 7:05 PM | 52.5 | 3.10 | 3.70 | 3.90 | 0.00 | 0.00% | 30 | 264 | 46.27% |
| TPX240517P00055000 | 4/25/2024 2:09 PM | 55 | 6.30 | 5.50 | 7.30 | -0.49 | -7.22% | 14 | 287 | 61.43% |
| TPX240517P00057500 | 4/8/2024 6:21 PM | 57.5 | 5.00 | 6.00 | 9.80 | 0.00 | 0.00% | 4 | 39 | 95.61% |
| TPX240517P00060000 | 3/22/2024 7:56 PM | 60 | 6.00 | 9.00 | 13.50 | 0.00 | 0.00% | 63 | 40 | 82.13% |
| TPX240517P00062500 | 3/28/2024 2:32 PM | 62.5 | 6.50 | 10.20 | 15.00 | 0.00 | 0.00% | 1 | 2 | 124.51% |
Related Tickers
LZB La-Z-Boy Incorporated
33.15
-2.61%
PRPL Purple Innovation, Inc.
1.5000
-1.96%
SNBR Sleep Number Corporation
14.23
+4.86%
MHK Mohawk Industries, Inc.
110.27
-1.01%
PATK Patrick Industries, Inc.
104.42
-2.24%
HBB Hamilton Beach Brands Holding Company
21.21
-2.88%
HOFT Hooker Furnishings Corporation
17.29
-3.94%
BSET Bassett Furniture Industries, Incorporated
13.47
-0.07%
FLXS Flexsteel Industries, Inc.
38.63
-0.62%
LEG Leggett & Platt, Incorporated
17.96
-1.32%