Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524C00250000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 24.00 | 32.50 | 36.10 | 0.00 | - | 23 | 204 | 71.68% |
| TSCO240531C00250000 | 2024-05-21 10:52AM EDT | 2024-05-31 | 36.27 | 32.20 | 36.20 | +20.40 | +128.54% | 1 | 1 | 68.19% |
| TSCO240621C00250000 | 2024-05-21 10:23AM EDT | 2024-06-21 | 37.12 | 33.00 | 36.60 | +2.82 | +8.22% | 1 | 199 | 42.17% |
| TSCO240719C00250000 | 2024-05-14 11:25AM EDT | 2024-07-19 | 28.48 | 34.50 | 38.60 | 0.00 | - | 3 | 75 | 37.88% |
| TSCO241018C00250000 | 2024-05-14 1:12PM EDT | 2024-10-18 | 34.29 | 40.90 | 43.20 | 0.00 | - | 2 | 19 | 32.55% |
| TSCO241115C00250000 | 2024-05-21 9:34AM EDT | 2024-11-15 | 44.90 | 44.50 | 46.10 | +9.73 | +27.67% | 2 | 9 | 34.50% |
| TSCO250117C00250000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 30.30 | 46.60 | 49.30 | 0.00 | - | 1 | 139 | 33.88% |
| TSCO250620C00250000 | 2024-05-06 11:08AM EDT | 2025-06-20 | 46.18 | 55.80 | 58.30 | 0.00 | - | 5 | 21 | 35.40% |
| TSCO260116C00250000 | 2024-05-21 10:35AM EDT | 2026-01-16 | 67.60 | 64.70 | 67.70 | +6.23 | +10.15% | 3 | 8 | 35.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524P00250000 | 2024-05-20 10:14AM EDT | 2024-05-24 | 0.39 | 0.05 | 1.75 | 0.00 | - | 2 | 4 | 87.16% |
| TSCO240531P00250000 | 2024-05-08 11:59AM EDT | 2024-05-31 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 6 | 50.29% |
| TSCO240607P00250000 | 2024-05-10 12:01PM EDT | 2024-06-07 | 0.84 | 0.05 | 1.65 | 0.00 | - | - | 60 | 48.34% |
| TSCO240614P00250000 | 2024-05-16 10:18AM EDT | 2024-06-14 | 0.60 | 0.05 | 2.40 | 0.00 | - | 1 | 2 | 46.06% |
| TSCO240621P00250000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.60 | 0.00 | - | 25 | 311 | 28.03% |
| TSCO240628P00250000 | 2024-05-17 12:47PM EDT | 2024-06-28 | 0.77 | 0.50 | 0.70 | 0.00 | - | 20 | 21 | 26.29% |
| TSCO240719P00250000 | 2024-05-21 11:14AM EDT | 2024-07-19 | 1.23 | 1.05 | 1.30 | -0.07 | -5.38% | 52 | 546 | 24.75% |
| TSCO241018P00250000 | 2024-05-20 9:37AM EDT | 2024-10-18 | 4.35 | 3.50 | 5.30 | 0.00 | - | 1 | 25 | 25.17% |
| TSCO241115P00250000 | 2024-05-16 12:30PM EDT | 2024-11-15 | 7.90 | 6.30 | 6.90 | 0.00 | - | 1 | 42 | 25.96% |
| TSCO250117P00250000 | 2024-05-21 11:07AM EDT | 2025-01-17 | 8.70 | 8.20 | 9.00 | -1.07 | -10.95% | 3 | 134 | 25.35% |
| TSCO250620P00250000 | 2024-05-20 12:59PM EDT | 2025-06-20 | 14.40 | 13.90 | 14.50 | 0.00 | - | 78 | 348 | 25.62% |
| TSCO260116P00250000 | 2024-04-11 12:14PM EDT | 2026-01-16 | 30.44 | 20.90 | 22.00 | 0.00 | - | 2 | 3 | 26.77% |
© 2024 Yahoo. All rights reserved.