Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:290.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240607C00290000 | 2024-05-31 12:03PM EDT | 2024-06-07 | 0.65 | 0.05 | 1.45 | 0.00 | - | 6 | 7 | 52.59% |
| TSCO240614C00290000 | 2024-05-31 12:32PM EDT | 2024-06-14 | 1.74 | 0.25 | 0.45 | 0.00 | - | 12 | 78 | 29.96% |
| TSCO240621C00290000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 3.80 | 0.30 | 0.55 | 0.00 | - | 5 | 345 | 24.95% |
| TSCO240628C00290000 | 2024-05-31 11:31AM EDT | 2024-06-28 | 5.00 | 0.55 | 1.10 | +1.40 | +38.89% | 1 | 2 | 25.64% |
| TSCO240712C00290000 | 2024-05-31 9:30AM EDT | 2024-07-12 | 5.00 | 1.30 | 3.90 | 0.00 | - | 1 | 1 | 32.50% |
| TSCO240719C00290000 | 2024-06-03 10:59AM EDT | 2024-07-19 | 2.47 | 1.95 | 3.70 | -3.43 | -58.14% | 2 | 77 | 29.31% |
| TSCO241018C00290000 | 2024-06-03 9:45AM EDT | 2024-10-18 | 11.75 | 8.80 | 9.70 | -5.40 | -31.49% | 7 | 165 | 27.67% |
| TSCO241115C00290000 | 2024-05-29 12:03PM EDT | 2024-11-15 | 18.00 | 11.50 | 12.30 | 0.00 | - | 3 | 18 | 29.07% |
| TSCO250117C00290000 | 2024-05-28 9:59AM EDT | 2025-01-17 | 22.02 | 14.30 | 15.70 | 0.00 | - | 1 | 107 | 28.93% |
| TSCO250620C00290000 | 2024-05-29 1:54PM EDT | 2025-06-20 | 32.00 | 22.20 | 25.50 | 0.00 | - | 2 | 9 | 31.46% |
| TSCO260116C00290000 | 2024-05-21 10:41AM EDT | 2026-01-16 | 44.97 | 32.20 | 35.30 | 0.00 | - | 5 | 18 | 32.49% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621P00290000 | 2024-05-21 10:10AM EDT | 2024-06-21 | 8.25 | 20.30 | 22.80 | 0.00 | - | - | 2 | 20.19% |
| TSCO240628P00290000 | 2024-05-30 10:37AM EDT | 2024-06-28 | 10.48 | 20.40 | 24.10 | 0.00 | - | 1 | 1 | 28.20% |
| TSCO240719P00290000 | 2024-06-03 10:08AM EDT | 2024-07-19 | 18.50 | 22.10 | 23.80 | +5.40 | +41.22% | 9 | 24 | 19.58% |
| TSCO241018P00290000 | 2024-05-29 1:52PM EDT | 2024-10-18 | 19.90 | 25.70 | 28.00 | 0.00 | - | 1 | 29 | 20.33% |
| TSCO241115P00290000 | 2024-05-22 3:02PM EDT | 2024-11-15 | 21.70 | 28.40 | 29.80 | 0.00 | - | - | 25 | 21.42% |
| TSCO250117P00290000 | 2024-05-28 12:13PM EDT | 2025-01-17 | 24.10 | 29.30 | 31.60 | 0.00 | - | 20 | 72 | 20.60% |
| TSCO250620P00290000 | 2024-05-20 1:02PM EDT | 2025-06-20 | 30.00 | 35.60 | 37.60 | 0.00 | - | 5 | 26 | 21.74% |
© 2024 Yahoo. All rights reserved.