TPX - Tempur Sealy International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX190621C000250002019-06-10 12:10AM EDT25.0027.7143.3044.300.00-129501.17%
TPX190621C000300002019-06-10 12:10AM EDT30.0022.3038.1039.400.00-1810411.33%
TPX190621C000425002019-06-10 12:10AM EDT42.5013.6825.2027.000.00-229240.63%
TPX190621C000450002019-06-07 11:01AM EDT45.0021.4022.7024.300.00-338204.69%
TPX190621C000475002019-06-05 2:49PM EDT47.5020.2020.2021.200.00-11,530129.69%
TPX190621C000500002019-06-10 1:57PM EDT50.0016.9917.7018.700.00-1,4023,324113.28%
TPX190621C000525002019-06-10 1:57PM EDT52.5014.5215.2016.200.00-1,4022,86797.66%
TPX190621C000550002019-06-07 11:16AM EDT55.0011.1012.6013.600.00-102641127.93%
TPX190621C000575002019-05-24 3:28PM EDT57.507.0010.3011.100.00-142767.19%
TPX190621C000600002019-06-14 11:22AM EDT60.008.308.008.40-0.50-5.68%251,23652.73%
TPX190621C000625002019-06-07 11:29AM EDT62.503.705.606.300.00-5001,67858.40%
TPX190621C000650002019-06-14 2:25PM EDT65.003.303.303.70-0.90-21.43%11,21849.22%
TPX190621C000675002019-06-14 2:10PM EDT67.501.551.551.70-0.40-20.51%135,85538.92%
TPX190621C000700002019-06-14 3:09PM EDT70.000.600.500.65-0.15-20.00%1566,75939.16%
TPX190621C000725002019-06-14 2:25PM EDT72.500.150.100.25-0.15-50.00%150942.77%
TPX190621C000750002019-06-04 3:42PM EDT75.000.450.000.150.00-3671951.17%
TPX190621C000800002019-06-07 11:01AM EDT80.000.200.000.150.00-37266.80%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX190621P000300002019-06-10 12:10AM EDT30.000.400.000.050.00-1010251.56%
TPX190621P000325002019-06-10 12:10AM EDT32.501.250.000.050.00-1010228.13%
TPX190621P000350002019-06-07 11:16AM EDT35.000.050.000.050.00-142206.25%
TPX190621P000375002019-06-10 12:10AM EDT37.502.330.000.050.00-058187.50%
TPX190621P000400002019-05-23 11:54AM EDT40.000.020.000.050.00-5784168.75%
TPX190621P000425002019-06-07 11:16AM EDT42.500.050.000.050.00-61,078151.56%
TPX190621P000450002019-05-22 10:49AM EDT45.000.050.000.050.00-458134.38%
TPX190621P000475002019-05-14 12:07PM EDT47.500.330.000.100.00-1627129.69%
TPX190621P000500002019-05-15 3:43PM EDT50.000.230.000.050.00-1163103.13%
TPX190621P000525002019-06-06 1:13PM EDT52.500.100.000.100.00-215797.66%
TPX190621P000550002019-06-10 11:07AM EDT55.000.050.000.100.00-544482.03%
TPX190621P000575002019-05-30 10:44AM EDT57.500.400.000.050.00-240560.94%
TPX190621P000600002019-06-11 9:58AM EDT60.000.100.000.100.00-102,72252.73%
TPX190621P000625002019-06-10 9:44AM EDT62.500.200.000.150.00-242148.44%
TPX190621P000650002019-06-11 11:59AM EDT65.000.750.200.350.00-6537640.92%
TPX190621P000675002019-06-14 3:45PM EDT67.500.950.901.05+0.10+11.76%10334338.92%
TPX190621P000700002019-06-06 3:37PM EDT70.003.902.302.550.00-21940.77%
TPX190621P000750002019-05-20 2:30PM EDT75.0013.196.607.200.00-2263.87%
TPX190621P000800002019-06-07 11:01AM EDT80.0017.6010.9011.500.00-120.00%