Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00240000 | 2024-04-26 1:24PM EDT | 2024-05-03 | 33.63 | 30.10 | 33.30 | 0.00 | - | 1 | 2 | 87.11% |
| TSCO240517C00240000 | 2024-04-25 1:21PM EDT | 2024-05-17 | 24.88 | 31.00 | 34.00 | 0.00 | - | 2 | 146 | 58.34% |
| TSCO240524C00240000 | 2024-04-18 12:29PM EDT | 2024-05-24 | 15.30 | 30.20 | 35.00 | 0.00 | - | - | 1 | 54.94% |
| TSCO240621C00240000 | 2024-04-30 9:34AM EDT | 2024-06-21 | 41.00 | 32.00 | 35.10 | 0.00 | - | 1 | 194 | 37.70% |
| TSCO240719C00240000 | 2024-04-30 10:16AM EDT | 2024-07-19 | 41.90 | 34.80 | 36.20 | 0.00 | - | 3 | 55 | 33.62% |
| TSCO241018C00240000 | 2024-04-22 1:11PM EDT | 2024-10-18 | 29.50 | 40.80 | 41.90 | 0.00 | - | 7 | 8 | 33.11% |
| TSCO241115C00240000 | 2024-04-11 10:49AM EDT | 2024-11-15 | 28.00 | 42.60 | 44.60 | 0.00 | - | - | 3 | 34.80% |
| TSCO250117C00240000 | 2024-04-15 10:53AM EDT | 2025-01-17 | 28.10 | 46.10 | 48.00 | 0.00 | - | 1 | 140 | 34.72% |
| TSCO250620C00240000 | 2024-04-12 10:28AM EDT | 2025-06-20 | 37.60 | 52.50 | 56.20 | 0.00 | - | 1 | 55 | 35.73% |
| TSCO260116C00240000 | 2024-04-26 11:49AM EDT | 2026-01-16 | 64.82 | 62.40 | 65.20 | 0.00 | - | 5 | 11 | 36.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00240000 | 2024-04-26 10:33AM EDT | 2024-05-03 | 0.28 | 0.00 | 1.35 | 0.00 | - | 5 | 117 | 91.99% |
| TSCO240510P00240000 | 2024-04-25 11:30AM EDT | 2024-05-10 | 0.39 | 0.00 | 1.35 | 0.00 | - | 3 | 174 | 50.37% |
| TSCO240517P00240000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 0.25 | 0.15 | 1.45 | -0.20 | -44.44% | 10 | 167 | 47.10% |
| TSCO240621P00240000 | 2024-05-01 2:22PM EDT | 2024-06-21 | 1.22 | 1.15 | 1.30 | +0.05 | +4.27% | 3 | 68 | 26.11% |
| TSCO240719P00240000 | 2024-05-01 2:05PM EDT | 2024-07-19 | 2.21 | 1.95 | 2.40 | +0.21 | +10.50% | 3 | 343 | 25.41% |
| TSCO241018P00240000 | 2024-05-01 10:38AM EDT | 2024-10-18 | 7.50 | 5.80 | 6.50 | +2.00 | +36.36% | 3 | 283 | 25.78% |
| TSCO241115P00240000 | 2024-04-15 12:31PM EDT | 2024-11-15 | 16.50 | 7.50 | 8.00 | 0.00 | - | - | 1 | 26.39% |
| TSCO250117P00240000 | 2024-03-26 3:19PM EDT | 2025-01-17 | 13.88 | 11.10 | 11.80 | 0.00 | - | 1 | 133 | 28.20% |
| TSCO250620P00240000 | 2024-04-05 12:11PM EDT | 2025-06-20 | 21.20 | 14.10 | 15.00 | 0.00 | - | 1 | 3 | 25.71% |
| TSCO260116P00240000 | 2024-04-26 2:05PM EDT | 2026-01-16 | 18.65 | 19.10 | 21.90 | 0.00 | - | 4 | 4 | 26.63% |
© 2024 Yahoo. All rights reserved.