NYSE - Nasdaq Real Time Price USD

Tri Pointe Homes, Inc. (TPH)

Compare
42.62 +0.65 (+1.56%)
As of 1:21 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TPH241220C00017500 7/12/2024 7:36 PM 17.5 24.50 22.40 26.00 0.00 0.00% 1 1 247.46%
TPH241220C00020000 1/9/2024 8:47 PM 20 15.52 14.00 18.80 0.00 0.00% - 3 0.00%
TPH241220C00022500 3/8/2024 8:41 PM 22.5 13.52 15.00 18.50 0.00 0.00% 2 7 0.00%
TPH241220C00025000 3/8/2024 8:43 PM 25 11.40 12.10 16.40 0.00 0.00% 3 4 0.00%
TPH241220C00030000 11/7/2024 5:59 PM 30 12.53 11.60 15.00 0.00 0.00% 10 10 108.40%
TPH241220C00035000 11/13/2024 6:47 PM 35 7.89 7.00 9.50 0.00 0.00% 1 12 69.63%
TPH241220C00040000 11/20/2024 5:24 PM 40 2.60 2.85 3.60 0.00 0.00% 3 87 43.56%
TPH241220C00045000 11/22/2024 5:21 PM 45 0.70 0.65 0.80 0.13 22.81% 51 1,688 35.25%
TPH241220C00050000 11/8/2024 4:31 PM 50 0.25 0.00 0.25 0.00 0.00% 2 324 43.16%
TPH241220C00055000 11/13/2024 2:57 PM 55 0.10 0.00 1.20 0.00 0.00% 14 48 76.27%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TPH241220P00017500 3/13/2024 7:36 PM 17.5 0.15 0.00 4.80 0.00 0.00% - 12 344.34%
TPH241220P00022500 4/12/2024 5:10 PM 22.5 0.40 0.00 4.80 0.00 0.00% 1 1 264.26%
TPH241220P00025000 7/11/2024 2:04 PM 25 0.38 0.00 0.50 0.00 0.00% 1 0 118.36%
TPH241220P00030000 10/29/2024 1:55 PM 30 0.25 0.00 0.95 0.00 0.00% 1 134 98.05%
TPH241220P00035000 11/11/2024 3:31 PM 35 0.25 0.00 1.25 0.00 0.00% 1 328 69.63%
TPH241220P00040000 11/22/2024 2:37 PM 40 0.65 0.60 0.75 -0.15 -18.75% 2 314 37.89%
TPH241220P00045000 11/4/2024 2:34 PM 45 5.20 2.15 3.80 0.00 0.00% 3 102 49.37%
TPH241220P00050000 9/17/2024 6:10 PM 50 6.30 4.30 7.50 0.00 0.00% - 2 36.62%

Related Tickers