Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00260000 | 2024-05-02 2:20PM EDT | 2024-05-10 | 8.05 | 10.70 | 12.30 | 0.00 | - | 2 | 7 | 44.95% |
| TSCO240517C00260000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 12.58 | 11.60 | 12.80 | 0.00 | - | 2 | 192 | 32.36% |
| TSCO240524C00260000 | 2024-05-01 10:22AM EDT | 2024-05-24 | 13.00 | 12.40 | 14.80 | 0.00 | - | 5 | 18 | 35.49% |
| TSCO240531C00260000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 11.50 | 12.90 | 15.60 | 0.00 | - | - | 7 | 33.49% |
| TSCO240607C00260000 | 2024-04-29 9:46AM EDT | 2024-06-07 | 16.97 | 12.40 | 14.80 | 0.00 | - | - | 1 | 26.92% |
| TSCO240621C00260000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 15.67 | 15.40 | 16.30 | +2.47 | +18.71% | 1 | 165 | 26.93% |
| TSCO240719C00260000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 18.60 | 18.40 | 19.20 | 0.00 | - | 3 | 76 | 27.77% |
| TSCO241018C00260000 | 2024-04-26 3:20PM EDT | 2024-10-18 | 29.16 | 25.70 | 27.00 | 0.00 | - | 1 | 12 | 29.97% |
| TSCO250117C00260000 | 2024-04-19 2:00PM EDT | 2025-01-17 | 23.20 | 31.30 | 33.30 | 0.00 | - | 20 | 158 | 31.34% |
| TSCO250620C00260000 | 2024-04-03 12:09PM EDT | 2025-06-20 | 32.50 | 39.40 | 41.10 | 0.00 | - | 3 | 31 | 31.86% |
| TSCO260116C00260000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 39.30 | 49.30 | 51.60 | 0.00 | - | 1 | 3 | 33.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00260000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 0.36 | 0.25 | 0.40 | -0.09 | -21.43% | 40 | 28 | 26.56% |
| TSCO240517P00260000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 1.10 | 0.80 | 1.05 | -0.35 | -24.14% | 1 | 758 | 23.27% |
| TSCO240524P00260000 | 2024-05-02 11:32AM EDT | 2024-05-24 | 3.30 | 1.55 | 1.85 | 0.00 | - | 1 | 28 | 23.18% |
| TSCO240531P00260000 | 2024-05-03 12:39PM EDT | 2024-05-31 | 2.85 | 2.20 | 2.60 | 0.00 | - | 5 | 5 | 23.19% |
| TSCO240607P00260000 | 2024-04-30 11:31AM EDT | 2024-06-07 | 2.70 | 2.00 | 4.20 | 0.00 | - | - | 2 | 26.48% |
| TSCO240621P00260000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 4.13 | 3.80 | 4.20 | 0.00 | - | 6 | 171 | 22.19% |
| TSCO240719P00260000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 5.80 | 5.80 | 6.20 | 0.00 | - | 9 | 113 | 22.17% |
| TSCO241018P00260000 | 2024-05-01 2:56PM EDT | 2024-10-18 | 11.85 | 11.10 | 12.00 | 0.00 | - | 1 | 36 | 23.46% |
| TSCO250117P00260000 | 2024-04-30 1:47PM EDT | 2025-01-17 | 15.06 | 15.70 | 16.20 | 0.00 | - | 20 | 112 | 23.73% |
| TSCO250620P00260000 | 2024-05-03 3:00PM EDT | 2025-06-20 | 21.11 | 20.90 | 21.50 | 0.00 | - | 1 | 5 | 23.60% |
© 2024 Yahoo. All rights reserved.