Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSCO240426C00280000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.65 | 0.50 | 1.75 | -0.65 | -50.00% | 142 | 6 | 94.19% |
TSCO240510C00280000 | 2024-04-16 11:42AM EDT | 2024-05-10 | 0.70 | 0.85 | 1.70 | 0.00 | - | - | 1 | 37.94% |
TSCO240517C00280000 | 2024-04-22 11:15AM EDT | 2024-05-17 | 1.60 | 1.30 | 3.50 | 0.00 | - | 8 | 28 | 41.60% |
TSCO240621C00280000 | 2024-04-24 2:46PM EDT | 2024-06-21 | 3.20 | 3.00 | 3.90 | -0.10 | -3.03% | 30 | 131 | 27.44% |
TSCO240719C00280000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 5.15 | 4.70 | 5.70 | +0.35 | +7.29% | 10 | 83 | 26.90% |
TSCO241018C00280000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 10.90 | 10.70 | 12.20 | 0.00 | - | 2 | 6 | 28.66% |
TSCO241115C00280000 | 2024-04-23 3:42PM EDT | 2024-11-15 | 13.10 | 12.70 | 15.50 | 0.00 | - | 1 | 4 | 31.06% |
TSCO250117C00280000 | 2024-04-22 2:02PM EDT | 2025-01-17 | 15.30 | 16.40 | 18.50 | 0.00 | - | 104 | 215 | 30.64% |
TSCO250620C00280000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 22.70 | 24.00 | 25.40 | 0.00 | - | 3 | 4 | 30.70% |
TSCO260116C00280000 | 2024-04-24 10:26AM EDT | 2026-01-16 | 32.60 | 33.00 | 36.00 | -2.70 | -7.65% | 1 | 8 | 32.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSCO240517P00280000 | 2024-03-21 2:11PM EDT | 2024-05-17 | 17.70 | 27.10 | 30.10 | 0.00 | - | - | 12 | 56.62% |
TSCO250117P00280000 | 2024-03-28 2:59PM EDT | 2025-01-17 | 30.00 | 30.40 | 33.00 | 0.00 | - | 12 | 16 | 22.03% |
TSCO250620P00280000 | 2024-03-21 12:21PM EDT | 2025-06-20 | 32.40 | 39.40 | 40.80 | 0.00 | - | 6 | 11 | 24.84% |