Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240419C00270000 | 2024-04-17 11:57AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 272 | 99.02% |
| TSCO240426C00270000 | 2024-04-12 3:20PM EDT | 2024-04-26 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 33 | 47.12% |
| TSCO240503C00270000 | 2024-04-15 11:47AM EDT | 2024-05-03 | 1.05 | 1.10 | 1.30 | 0.00 | - | 1 | 8 | 38.29% |
| TSCO240510C00270000 | 2024-04-09 12:19PM EDT | 2024-05-10 | 2.40 | 1.55 | 1.75 | 0.00 | - | 3 | 4 | 34.79% |
| TSCO240517C00270000 | 2024-04-18 12:37PM EDT | 2024-05-17 | 2.10 | 1.95 | 2.15 | -0.15 | -6.67% | 4 | 72 | 32.56% |
| TSCO240621C00270000 | 2024-04-16 2:00PM EDT | 2024-06-21 | 3.70 | 3.80 | 4.10 | 0.00 | - | 7 | 391 | 28.34% |
| TSCO240719C00270000 | 2024-04-16 3:59PM EDT | 2024-07-19 | 5.16 | 5.30 | 5.80 | 0.00 | - | 15 | 384 | 27.78% |
| TSCO241018C00270000 | 2024-04-04 3:37PM EDT | 2024-10-18 | 13.33 | 11.00 | 11.50 | 0.00 | - | 5 | 35 | 28.67% |
| TSCO241115C00270000 | 2024-04-12 11:29AM EDT | 2024-11-15 | 13.30 | 13.10 | 13.80 | 0.00 | - | 1 | 2 | 29.90% |
| TSCO250117C00270000 | 2024-04-12 3:08PM EDT | 2025-01-17 | 15.80 | 16.30 | 17.00 | 0.00 | - | 1 | 210 | 30.09% |
| TSCO250620C00270000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 33.53 | 23.70 | 25.00 | 0.00 | - | 1 | 31 | 31.64% |
| TSCO260116C00270000 | 2024-03-22 9:53AM EDT | 2026-01-16 | 41.80 | 31.70 | 33.10 | 0.00 | - | 1 | 6 | 32.12% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240419P00270000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 11.62 | 20.60 | 23.90 | 0.00 | - | 1 | 0 | 146.58% |
| TSCO240517P00270000 | 2024-04-01 11:45AM EDT | 2024-05-17 | 13.80 | 23.50 | 25.50 | 0.00 | - | 116 | 92 | 36.19% |
| TSCO240621P00270000 | 2024-03-25 11:01AM EDT | 2024-06-21 | 15.70 | 25.20 | 26.20 | 0.00 | - | 6 | 18 | 26.65% |
| TSCO240719P00270000 | 2024-03-26 3:29PM EDT | 2024-07-19 | 19.30 | 25.80 | 28.40 | 0.00 | - | 4 | 3 | 27.68% |
| TSCO241018P00270000 | 2024-03-25 10:45AM EDT | 2024-10-18 | 21.00 | 29.20 | 30.20 | 0.00 | - | 1 | 1 | 22.57% |
| TSCO250117P00270000 | 2024-03-21 1:36PM EDT | 2025-01-17 | 23.20 | 31.00 | 33.70 | 0.00 | - | 6 | 44 | 22.89% |
| TSCO250620P00270000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 31.40 | 36.50 | 37.50 | 0.00 | - | 4 | 4 | 22.04% |
© 2024 Yahoo. All rights reserved.