Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628C00265000 | 2024-05-20 10:43AM EDT | 265.00 | 21.55 | 8.70 | 10.40 | 0.00 | - | - | 16 | 30.08% |
| TSCO240628C00270000 | 2024-05-22 11:59AM EDT | 270.00 | 16.64 | 5.30 | 6.90 | 0.00 | - | - | 14 | 26.62% |
| TSCO240628C00280000 | 2024-05-30 1:40PM EDT | 280.00 | 9.11 | 2.40 | 4.20 | 0.00 | - | 2 | 4 | 30.08% |
| TSCO240628C00285000 | 2024-05-17 12:56PM EDT | 285.00 | 7.10 | 1.35 | 2.85 | 0.00 | - | 8 | 4 | 29.65% |
| TSCO240628C00290000 | 2024-05-31 11:31AM EDT | 290.00 | 5.00 | 0.55 | 1.20 | +1.40 | +38.89% | 1 | 2 | 25.37% |
| TSCO240628C00295000 | 2024-05-17 10:40AM EDT | 295.00 | 2.27 | 0.40 | 1.05 | 0.00 | - | 40 | 20 | 28.06% |
| TSCO240628C00305000 | 2024-05-31 2:02PM EDT | 305.00 | 0.82 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 38.04% |
| TSCO240628C00310000 | 2024-05-22 3:59PM EDT | 310.00 | 0.63 | 0.05 | 1.40 | 0.00 | - | - | 1 | 41.04% |
| TSCO240628C00315000 | 2024-05-21 10:03AM EDT | 315.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 0 | 49.76% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628P00240000 | 2024-05-14 3:51PM EDT | 240.00 | 0.65 | 0.55 | 1.00 | 0.00 | - | 1 | 5 | 32.36% |
| TSCO240628P00245000 | 2024-05-17 12:47PM EDT | 245.00 | 0.53 | 0.85 | 1.15 | 0.00 | - | 20 | 20 | 28.98% |
| TSCO240628P00250000 | 2024-05-17 12:47PM EDT | 250.00 | 0.77 | 0.80 | 1.80 | 0.00 | - | 20 | 21 | 28.25% |
| TSCO240628P00255000 | 2024-05-22 11:59AM EDT | 255.00 | 0.78 | 1.50 | 2.45 | 0.00 | - | 1 | 6 | 26.18% |
| TSCO240628P00260000 | 2024-05-22 1:35PM EDT | 260.00 | 1.21 | 2.90 | 3.80 | 0.00 | - | 4 | 5 | 25.84% |
| TSCO240628P00265000 | 2024-06-03 10:01AM EDT | 265.00 | 2.50 | 4.70 | 6.40 | +0.80 | +47.06% | 2 | 5 | 28.26% |
| TSCO240628P00270000 | 2024-05-30 10:37AM EDT | 270.00 | 4.85 | 6.30 | 7.40 | +2.50 | +106.38% | 2 | 5 | 23.08% |
| TSCO240628P00275000 | 2024-05-31 3:42PM EDT | 275.00 | 3.20 | 9.30 | 11.10 | 0.00 | - | 1 | 5 | 25.56% |
| TSCO240628P00280000 | 2024-05-30 11:37AM EDT | 280.00 | 5.05 | 12.60 | 13.90 | 0.00 | - | 2 | 1 | 22.64% |
| TSCO240628P00290000 | 2024-05-30 10:37AM EDT | 290.00 | 10.48 | 20.40 | 23.80 | 0.00 | - | 1 | 1 | 31.53% |
© 2024 Yahoo. All rights reserved.