Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00230000 | 2024-04-25 1:08PM EDT | 2024-05-10 | 34.55 | 42.20 | 47.00 | 0.00 | - | 1 | 4 | 56.89% |
| TSCO240517C00230000 | 2024-04-25 1:22PM EDT | 2024-05-17 | 34.00 | 43.00 | 46.80 | 0.00 | - | 1 | 19 | 50.32% |
| TSCO240524C00230000 | 2024-04-18 3:02PM EDT | 2024-05-24 | 21.50 | 42.80 | 47.50 | 0.00 | - | - | 1 | 62.79% |
| TSCO240621C00230000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 23.00 | 43.40 | 48.00 | 0.00 | - | 4 | 127 | 46.47% |
| TSCO240719C00230000 | 2024-04-24 11:44AM EDT | 2024-07-19 | 32.50 | 44.80 | 49.50 | 0.00 | - | 1 | 141 | 42.66% |
| TSCO241018C00230000 | 2024-04-18 12:29PM EDT | 2024-10-18 | 31.60 | 51.20 | 53.00 | 0.00 | - | 3 | 24 | 36.38% |
| TSCO241115C00230000 | 2024-04-17 3:47PM EDT | 2024-11-15 | 34.60 | 53.40 | 54.90 | 0.00 | - | - | 1 | 36.97% |
| TSCO250117C00230000 | 2024-03-27 11:41AM EDT | 2025-01-17 | 46.30 | 56.40 | 58.30 | 0.00 | - | 1 | 195 | 37.08% |
| TSCO250620C00230000 | 2024-01-31 11:29AM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO260116C00230000 | 2024-04-26 11:49AM EDT | 2026-01-16 | 71.13 | 70.40 | 74.30 | +8.03 | +12.73% | 5 | 6 | 37.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00230000 | 2024-04-24 9:46AM EDT | 2024-05-03 | 0.81 | 0.00 | 0.55 | 0.00 | - | 9 | 50 | 67.29% |
| TSCO240510P00230000 | 2024-04-22 10:27AM EDT | 2024-05-10 | 1.44 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 50.24% |
| TSCO240517P00230000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.50 | -0.19 | -47.50% | 5 | 76 | 43.34% |
| TSCO240531P00230000 | 2024-04-26 10:22AM EDT | 2024-05-31 | 0.45 | 0.05 | 0.80 | -0.32 | -41.56% | 2 | 4 | 37.04% |
| TSCO240621P00230000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 0.60 | 0.30 | 0.80 | -0.53 | -46.90% | 2 | 556 | 29.29% |
| TSCO240719P00230000 | 2024-04-23 11:14AM EDT | 2024-07-19 | 3.50 | 1.10 | 1.35 | 0.00 | - | 1 | 233 | 27.10% |
| TSCO241018P00230000 | 2024-04-25 11:59AM EDT | 2024-10-18 | 6.15 | 3.80 | 4.40 | 0.00 | - | 3 | 16 | 26.98% |
| TSCO250117P00230000 | 2024-04-26 11:19AM EDT | 2025-01-17 | 7.67 | 7.00 | 7.40 | -1.38 | -15.25% | 4 | 392 | 26.92% |
| TSCO250620P00230000 | 2024-04-04 2:10PM EDT | 2025-06-20 | 16.39 | 11.20 | 11.90 | 0.00 | - | 4 | 8 | 26.75% |
| TSCO260116P00230000 | 2024-02-07 4:55PM EDT | 2026-01-16 | 26.60 | 21.30 | 23.80 | 0.00 | - | - | 2 | 32.26% |
© 2024 Yahoo. All rights reserved.