Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for TPX (TEMPUR-PEDIC INTL INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TPX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

53.99 
 TEMPUR-PEDIC INTL INC       CHANGE

1.91 
 HIGH 54.09   LOW 51.88   DIVIDEND DATE 2008-08-27 
 OPEN 52.20   CLOSE 52.08   DIVIDEND AMOUNT 0.08 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,599,515   SPLIT DATE     DATE/TIME: 2024-05-09 
 OPTION VOLUME 3946   IMPLIED VOLATILITY 0.29   HISTORICAL VOL  0.33 
Data used in the screeners below are delayed from April 18, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TPX  49.54    TPX  Jun 21 '24  45.00  6.70  2.16  4.36%    0.51  1
 TPX  49.54    TPX  May 17 '24  42.50  7.50  0.46  0.93%    0.50  0
 TPX  49.54    TPX  May 17 '24  45.00  5.40  0.86  1.74%    0.47  0
 TPX  49.54    TPX  May 17 '24  47.50  3.60  1.56  3.15%    0.45  0
 TPX  49.54    TPX  Dec 20 '24  42.50  11.35  4.31  8.70%    0.44  7
 TPX  49.54    TPX  Jun 21 '24  42.50  8.00  0.96  1.94%    0.43  1
 TPX  49.54    TPX  May 17 '24  50.00  2.14  2.14  4.32%    0.42  0
 TPX  49.54    TPX  Dec 20 '24  45.00  9.55  5.01  10.11%    0.42  7
 TPX  49.54    TPX  May 17 '24  52.50  1.18  1.18  2.37%    0.41  0
 TPX  49.54    TPX  May 17 '24  55.00  0.57  0.57  1.16%    0.40  0
 TPX  49.54    TPX  Sep 20 '24  42.50  9.35  2.31  4.66%    0.40  4
 TPX  49.54    TPX  Jun 21 '24  47.50  4.30  2.26  4.56%    0.39  1
 TPX  49.54    TPX  Sep 20 '24  45.00  7.60  3.06  6.18%    0.39  4
 TPX  49.54    TPX  Jan 17 '25  42.50  10.95  3.91  7.89%    0.38  8
 TPX  49.54    TPX  Jun 21 '24  50.00  2.90  2.90  5.85%    0.37  1
 TPX  49.54    TPX  Sep 20 '24  47.50  6.00  3.96  7.99%    0.37  4
 TPX  49.54    TPX  Dec 20 '24  50.00  6.30  6.30  12.72%    0.37  7
 TPX  49.54    TPX  Dec 20 '24  47.50  7.50  5.46  11.02%    0.37  7
 TPX  49.54    TPX  Jan 17 '25  45.00  9.30  4.76  9.61%    0.37  8
 TPX  49.54    TPX  Sep 20 '24  50.00  4.70  4.70  9.49%    0.37  4
 TPX  49.54    TPX  Jun 21 '24  52.50  1.86  1.86  3.75%    0.36  1
 TPX  49.54    TPX  Jan 17 '25  47.50  7.80  5.76  11.63%    0.36  8
 TPX  49.54    TPX  Dec 20 '24  52.50  5.05  5.05  10.19%    0.36  7
 TPX  49.54    TPX  Sep 20 '24  52.50  3.55  3.55  7.17%    0.36  4
 TPX  49.54    TPX  Jan 17 '25  50.00  6.50  6.50  13.12%    0.35  8
 TPX  49.54    TPX  Jun 21 '24  55.00  1.10  1.10  2.22%    0.35  1
 TPX  49.54    TPX  Sep 20 '24  55.00  2.62  2.62  5.30%    0.35  4
 TPX  49.54    TPX  Dec 20 '24  55.00  4.00  4.00  8.07%    0.35  7
 TPX  49.54    TPX  Jan 17 '25  52.50  5.30  5.30  10.70%    0.35  8
 TPX  49.54    TPX  Jan 17 '25  55.00  4.30  4.30  8.68%    0.34  8
 TPX  49.54    TPX  Jan 16 '26  55.00  8.30  8.30  16.75%    0.27  20
 TPX  49.54    TPX  Jan 16 '26  52.50  9.35  9.35  18.87%    0.27  20
 TPX  49.54    TPX  Jan 16 '26  50.00  10.50  10.50  21.19%    0.26  20
 TPX  49.54    TPX  Jan 16 '26  47.50  11.50  9.46  19.10%    0.25  20
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.