NYSE - Delayed Quote USD
Capri Holdings Limited (CPRI)
16.88
+0.03
+(0.18%)
At close: May 9 at 4:00:02 PM EDT
16.85
-0.03
(-0.18%)
After hours: May 9 at 6:41:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250516C00007500 | 5/1/2025 10:40 AM | 7.5 | 7.62 | 9.30 | 9.45 | 0.00 | 0.00% | 5 | 9 | 350.00% |
| CPRI250516C00010000 | 4/22/2025 11:58 AM | 10 | 4.15 | 6.80 | 6.95 | 0.00 | 0.00% | 7 | 46 | 239.06% |
| CPRI250516C00011500 | 4/24/2025 10:07 AM | 11.5 | 3.10 | 5.30 | 7.45 | 0.00 | 0.00% | - | 1 | 413.67% |
| CPRI250516C00012500 | 5/2/2025 3:06 PM | 12.5 | 3.18 | 4.30 | 4.45 | 0.00 | 0.00% | 253 | 282 | 150.00% |
| CPRI250516C00013000 | 5/2/2025 1:58 PM | 13 | 2.83 | 3.80 | 3.95 | 0.00 | 0.00% | 20 | 20 | 133.59% |
| CPRI250516C00013500 | 5/6/2025 12:49 PM | 13.5 | 1.98 | 3.35 | 3.45 | 0.00 | 0.00% | 1 | 6 | 92.19% |
| CPRI250516C00014000 | 4/30/2025 12:32 PM | 14 | 2.98 | 2.82 | 2.96 | 1.90 | 175.93% | 5 | 150 | 70.31% |
| CPRI250516C00014500 | 5/9/2025 1:49 PM | 14.5 | 2.45 | 2.11 | 2.63 | 0.05 | 2.08% | 10 | 275 | 128.91% |
| CPRI250516C00015000 | 5/9/2025 3:57 PM | 15 | 1.92 | 1.77 | 1.99 | -0.03 | -1.54% | 18 | 1,570 | 82.03% |
| CPRI250516C00015500 | 5/9/2025 3:27 PM | 15.5 | 1.52 | 1.32 | 1.54 | 0.06 | 4.11% | 5 | 351 | 51.56% |
| CPRI250516C00016000 | 5/9/2025 12:18 PM | 16 | 1.19 | 0.92 | 1.22 | 0.23 | 23.96% | 14 | 1,008 | 61.33% |
| CPRI250516C00016500 | 5/9/2025 11:24 AM | 16.5 | 0.78 | 0.70 | 0.77 | -0.11 | -12.36% | 2 | 356 | 61.33% |
| CPRI250516C00017000 | 5/9/2025 3:50 PM | 17 | 0.45 | 0.42 | 0.49 | -0.12 | -21.05% | 187 | 222 | 59.18% |
| CPRI250516C00017500 | 5/9/2025 2:36 PM | 17.5 | 0.27 | 0.24 | 0.28 | -0.11 | -28.95% | 35 | 4,544 | 58.20% |
| CPRI250516C00018000 | 5/9/2025 3:15 PM | 18 | 0.15 | 0.13 | 0.17 | -0.10 | -40.00% | 13 | 27 | 59.77% |
| CPRI250516C00018500 | 5/9/2025 2:07 PM | 18.5 | 0.11 | 0.07 | 0.16 | -0.05 | -31.25% | 7 | 9 | 67.58% |
| CPRI250516C00019000 | 5/9/2025 2:08 PM | 19 | 0.07 | 0.04 | 1.88 | -0.03 | -30.00% | 38 | 450 | 199.90% |
| CPRI250516C00020000 | 5/8/2025 1:25 PM | 20 | 0.05 | 0.02 | 0.13 | 0.00 | 0.00% | 11 | 6,195 | 92.58% |
| CPRI250516C00022500 | 5/9/2025 11:48 AM | 22.5 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 25 | 6,308 | 109.38% |
| CPRI250516C00025000 | 5/8/2025 10:35 AM | 25 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 695 | 5,951 | 140.63% |
| CPRI250516C00027500 | 4/25/2025 10:31 AM | 27.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 46 | 5,078 | 162.50% |
| CPRI250516C00030000 | 4/23/2025 9:32 AM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,705 | 162.50% |
| CPRI250516C00032500 | 4/15/2025 12:57 PM | 32.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 133 | 456 | 209.38% |
| CPRI250516C00035000 | 4/16/2025 12:39 PM | 35 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 487 | 218.75% |
| CPRI250516C00037500 | 4/7/2025 10:17 AM | 37.5 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 89 | 237.50% |
| CPRI250516C00040000 | 1/24/2025 2:08 PM | 40 | 0.20 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 27 | 495.31% |
| CPRI250516C00042500 | 2/5/2025 3:54 PM | 42.5 | 0.08 | 0.00 | 1.44 | 0.00 | 0.00% | 1 | 481 | 533.59% |
| CPRI250516C00045000 | 4/16/2025 10:57 AM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 555 | 262.50% |
| CPRI250516C00047500 | 4/10/2025 9:32 AM | 47.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 292 | 275.00% |
| CPRI250516C00050000 | 1/22/2025 12:19 PM | 50 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 29 | 200 | 420.31% |
| CPRI250516C00052500 | 1/17/2025 10:38 AM | 52.5 | 0.05 | 0.00 | 1.19 | 0.00 | 0.00% | - | 5 | 582.81% |
| CPRI250516C00055000 | 4/11/2025 11:47 AM | 55 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 38 | 312.50% |
| CPRI250516C00060000 | 11/6/2024 3:50 PM | 60 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 14 | 459.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250516P00008500 | 4/21/2025 2:40 PM | 8.5 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | - | 16 | 206.25% |
| CPRI250516P00010000 | 5/8/2025 10:39 AM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,693 | 162.50% |
| CPRI250516P00011000 | 4/23/2025 1:06 PM | 11 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 272.27% |
| CPRI250516P00011500 | 4/25/2025 10:20 AM | 11.5 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 20 | 151.56% |
| CPRI250516P00012000 | 5/1/2025 11:09 AM | 12 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1 | 896 | 126.56% |
| CPRI250516P00012500 | 5/8/2025 1:19 PM | 12.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 2,957 | 112.50% |
| CPRI250516P00013000 | 5/9/2025 2:11 PM | 13 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 5 | 52 | 118.75% |
| CPRI250516P00013500 | 5/8/2025 1:18 PM | 13.5 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 549 | 167.58% |
| CPRI250516P00014000 | 5/5/2025 3:22 PM | 14 | 0.18 | 0.01 | 0.50 | 0.00 | 0.00% | 2 | 247 | 149.22% |
| CPRI250516P00014500 | 5/7/2025 3:34 PM | 14.5 | 0.21 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 59 | 71.88% |
| CPRI250516P00015000 | 5/9/2025 3:35 PM | 15 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 14 | 2,654 | 69.14% |
| CPRI250516P00015500 | 5/9/2025 12:49 PM | 15.5 | 0.11 | 0.06 | 0.14 | -0.11 | -50.00% | 3 | 58 | 63.28% |
| CPRI250516P00016000 | 5/9/2025 2:36 PM | 16 | 0.19 | 0.18 | 0.21 | -0.08 | -29.63% | 2 | 57 | 62.11% |
| CPRI250516P00016500 | 5/9/2025 3:15 PM | 16.5 | 0.34 | 0.32 | 0.36 | -0.09 | -20.93% | 4 | 48 | 59.38% |
| CPRI250516P00017000 | 5/9/2025 3:56 PM | 17 | 0.59 | 0.40 | 0.59 | 0.00 | 0.00% | 6 | 12 | 50.00% |
| CPRI250516P00017500 | 5/9/2025 11:35 AM | 17.5 | 0.85 | 0.70 | 1.04 | -0.05 | -5.56% | 51 | 1,627 | 56.84% |
| CPRI250516P00020000 | 5/9/2025 10:44 AM | 20 | 3.10 | 3.10 | 3.25 | 0.05 | 1.64% | 2 | 1,723 | 85.94% |
| CPRI250516P00022500 | 4/17/2025 12:05 PM | 22.5 | 8.85 | 4.55 | 6.30 | 0.00 | 0.00% | 2 | 31 | 258.20% |
| CPRI250516P00025000 | 4/10/2025 11:44 AM | 25 | 10.25 | 6.85 | 8.20 | 0.00 | 0.00% | 2 | 38 | 177.34% |
| CPRI250516P00027500 | 5/2/2025 10:46 AM | 27.5 | 12.10 | 10.55 | 10.70 | 0.00 | 0.00% | 1 | 3 | 143.75% |
| CPRI250516P00030000 | 3/27/2025 11:04 AM | 30 | 9.15 | 14.35 | 15.20 | 0.00 | 0.00% | 8 | 10 | 532.62% |
| CPRI250516P00032500 | 3/19/2025 9:56 AM | 32.5 | 11.80 | 18.70 | 18.85 | 0.00 | 0.00% | 1 | 0 | 754.88% |
| CPRI250516P00035000 | 2/5/2025 9:37 AM | 35 | 13.65 | 13.60 | 14.85 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| CPRI250516P00037500 | 5/7/2025 9:51 AM | 37.5 | 21.85 | 20.50 | 21.25 | 0.00 | 0.00% | 4 | 0 | 380.47% |
| CPRI250516P00040000 | 10/25/2024 10:32 AM | 40 | 18.10 | 15.40 | 18.10 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CPRI250516P00042500 | 10/25/2024 10:11 AM | 42.5 | 20.50 | 18.20 | 20.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CPRI250516P00045000 | 8/27/2024 3:28 PM | 45 | 13.77 | 9.50 | 14.40 | 0.00 | 0.00% | - | 5 | 0.00% |
| CPRI250516P00047500 | 8/19/2024 1:32 PM | 47.5 | 16.40 | 10.10 | 15.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CPRI250516P00050000 | 10/25/2024 10:11 AM | 50 | 28.00 | 24.60 | 28.40 | 0.00 | 0.00% | 11 | 2 | 0.00% |
Related Tickers
TPR Tapestry, Inc.
78.01
+0.61%
SIG Signet Jewelers Limited
64.37
-0.59%
REAL The RealReal, Inc.
5.05
-30.73%
KER.PA Kering SA
177.92
+1.40%
MOV Movado Group, Inc.
15.22
-0.59%
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
112.11
+0.14%
BRBY.L Burberry Group plc
768.80
+1.40%
LUXE LuxExperience B.V.
7.74
-1.53%
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
495.75
+1.73%
BURBY Burberry Group plc
10.16
-0.20%