Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00250000 | 2024-04-23 11:34AM EDT | 2024-05-10 | 12.40 | 19.50 | 22.10 | 0.00 | - | 1 | 6 | 63.16% |
| TSCO240517C00250000 | 2024-04-26 11:15AM EDT | 2024-05-17 | 22.00 | 19.80 | 23.10 | 0.00 | - | 4 | 75 | 50.46% |
| TSCO240524C00250000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 24.00 | 21.30 | 23.30 | 0.00 | - | 23 | 204 | 41.82% |
| TSCO240531C00250000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 15.87 | 21.00 | 23.40 | 0.00 | - | - | 1 | 36.48% |
| TSCO240621C00250000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 22.28 | 22.90 | 23.50 | +2.08 | +10.30% | 2 | 207 | 27.72% |
| TSCO240719C00250000 | 2024-05-03 1:06PM EDT | 2024-07-19 | 24.95 | 25.50 | 26.40 | -4.65 | -15.71% | 1 | 75 | 29.68% |
| TSCO241018C00250000 | 2024-03-11 1:53PM EDT | 2024-10-18 | 21.03 | 21.20 | 23.80 | 0.00 | - | 1 | 18 | 15.42% |
| TSCO241115C00250000 | 2024-04-24 10:46AM EDT | 2024-11-15 | 26.55 | 34.90 | 37.70 | 0.00 | - | 1 | 9 | 34.87% |
| TSCO250117C00250000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 30.30 | 38.10 | 39.50 | 0.00 | - | 1 | 139 | 32.49% |
| TSCO250620C00250000 | 2024-04-22 12:28PM EDT | 2025-06-20 | 37.20 | 46.10 | 47.90 | 0.00 | - | 12 | 19 | 33.67% |
| TSCO260116C00250000 | 2024-04-29 10:19AM EDT | 2026-01-16 | 59.22 | 54.60 | 57.30 | 0.00 | - | 1 | 4 | 34.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00250000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 4.90 | 0.00 | 0.75 | 0.00 | - | 7 | 17 | 47.36% |
| TSCO240517P00250000 | 2024-05-03 11:57AM EDT | 2024-05-17 | 0.41 | 0.25 | 0.40 | -0.20 | -32.79% | 2 | 852 | 27.54% |
| TSCO240524P00250000 | 2024-04-26 3:17PM EDT | 2024-05-24 | 0.90 | 0.55 | 0.75 | 0.00 | - | 2 | 2 | 25.95% |
| TSCO240531P00250000 | 2024-05-01 1:15PM EDT | 2024-05-31 | 1.35 | 0.90 | 1.15 | 0.00 | - | 1 | 5 | 25.26% |
| TSCO240614P00250000 | 2024-05-03 11:57AM EDT | 2024-06-14 | 2.08 | 1.50 | 2.05 | +2.08 | - | 1 | 0 | 24.88% |
| TSCO240621P00250000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 2.00 | 2.05 | 2.30 | -0.71 | -26.20% | 3 | 267 | 24.01% |
| TSCO240719P00250000 | 2024-04-29 1:51PM EDT | 2024-07-19 | 3.00 | 3.50 | 3.80 | 0.00 | - | 25 | 94 | 23.47% |
| TSCO241018P00250000 | 2024-04-29 12:34PM EDT | 2024-10-18 | 7.90 | 7.90 | 9.00 | 0.00 | - | 2 | 25 | 24.63% |
| TSCO241115P00250000 | 2024-04-18 11:45AM EDT | 2024-11-15 | 19.10 | 10.20 | 10.70 | 0.00 | - | - | 37 | 25.28% |
| TSCO250117P00250000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 12.80 | 10.90 | 13.00 | 0.00 | - | 10 | 133 | 24.85% |
| TSCO250620P00250000 | 2024-04-29 10:24AM EDT | 2025-06-20 | 16.99 | 17.20 | 18.10 | 0.00 | - | 1 | 314 | 24.59% |
| TSCO260116P00250000 | 2024-04-11 12:14PM EDT | 2026-01-16 | 30.44 | 22.30 | 23.10 | 0.00 | - | 2 | 3 | 23.89% |
© 2024 Yahoo. All rights reserved.