Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSCO240524C00240000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 44.08 | 44.40 | 47.90 | +8.12 | +22.58% | 1 | 3 | 87.21% |
TSCO240621C00240000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 45.10 | 44.40 | 47.80 | +9.42 | +26.40% | 3 | 184 | 48.28% |
TSCO240719C00240000 | 2024-05-17 2:50PM EDT | 2024-07-19 | 46.17 | 45.40 | 50.00 | +12.22 | +35.99% | 6 | 52 | 44.64% |
TSCO241018C00240000 | 2024-05-10 10:48AM EDT | 2024-10-18 | 39.95 | 51.30 | 54.40 | 0.00 | - | 1 | 9 | 37.51% |
TSCO241115C00240000 | 2024-04-11 10:49AM EDT | 2024-11-15 | 28.00 | 42.30 | 44.80 | 0.00 | - | - | 3 | 0.00% |
TSCO250117C00240000 | 2024-04-15 10:53AM EDT | 2025-01-17 | 28.10 | 47.70 | 48.70 | 0.00 | - | 1 | 140 | 19.79% |
TSCO250620C00240000 | 2024-04-12 10:28AM EDT | 2025-06-20 | 37.60 | 52.50 | 55.90 | 0.00 | - | 1 | 55 | 24.96% |
TSCO260116C00240000 | 2024-05-17 10:20AM EDT | 2026-01-16 | 67.27 | 72.10 | 73.90 | +2.45 | +3.78% | 5 | 11 | 35.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSCO240621P00240000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.37 | 0.20 | 0.35 | -0.23 | -38.33% | 2 | 82 | 32.01% |
TSCO240628P00240000 | 2024-05-14 3:51PM EDT | 2024-06-28 | 0.65 | 0.10 | 0.70 | 0.00 | - | 1 | 5 | 33.28% |
TSCO240719P00240000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 1.00 | 0.55 | 1.45 | -0.08 | -7.41% | 130 | 431 | 31.97% |
TSCO241018P00240000 | 2024-05-08 12:17PM EDT | 2024-10-18 | 6.20 | 2.55 | 3.20 | 0.00 | - | 5 | 280 | 25.50% |
TSCO241115P00240000 | 2024-05-13 10:50AM EDT | 2024-11-15 | 6.79 | 4.00 | 4.50 | 0.00 | - | 1 | 2 | 26.36% |
TSCO250117P00240000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 6.22 | 4.60 | 6.20 | -1.58 | -20.26% | 82 | 133 | 25.66% |
TSCO250620P00240000 | 2024-04-05 12:11PM EDT | 2025-06-20 | 21.20 | 14.10 | 14.80 | 0.00 | - | 1 | 3 | 30.10% |
TSCO260116P00240000 | 2024-05-15 3:44PM EDT | 2026-01-16 | 17.28 | 14.70 | 15.80 | 0.00 | - | 1 | 4 | 25.22% |