Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524C00260000 | 2024-05-20 3:25PM EDT | 2024-05-24 | 23.60 | 23.90 | 28.00 | 0.00 | - | 10 | 29 | 60.84% |
| TSCO240531C00260000 | 2024-05-20 10:42AM EDT | 2024-05-31 | 25.50 | 23.50 | 28.20 | 0.00 | - | 5 | 2 | 60.32% |
| TSCO240607C00260000 | 2024-04-29 9:46AM EDT | 2024-06-07 | 16.97 | 23.50 | 28.10 | 0.00 | - | - | 1 | 45.58% |
| TSCO240621C00260000 | 2024-05-21 10:29AM EDT | 2024-06-21 | 24.55 | 24.50 | 28.90 | -0.90 | -3.54% | 11 | 169 | 37.57% |
| TSCO240719C00260000 | 2024-05-20 11:21AM EDT | 2024-07-19 | 26.96 | 27.10 | 29.90 | 0.00 | - | 1 | 75 | 30.42% |
| TSCO241018C00260000 | 2024-05-17 10:21AM EDT | 2024-10-18 | 33.30 | 34.60 | 38.10 | +2.18 | +7.01% | 1 | 14 | 33.06% |
| TSCO241115C00260000 | 2024-05-08 3:24PM EDT | 2024-11-15 | 26.20 | 37.00 | 41.60 | 0.00 | - | - | 1 | 35.40% |
| TSCO250117C00260000 | 2024-05-10 2:17PM EDT | 2025-01-17 | 32.30 | 42.10 | 44.60 | 0.00 | - | 6 | 158 | 34.07% |
| TSCO250620C00260000 | 2024-04-03 12:09PM EDT | 2025-06-20 | 32.50 | 39.40 | 41.10 | 0.00 | - | 3 | 31 | 23.27% |
| TSCO260116C00260000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 39.30 | 49.00 | 51.30 | 0.00 | - | 1 | 3 | 26.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524P00260000 | 2024-05-20 10:14AM EDT | 2024-05-24 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 65.04% |
| TSCO240531P00260000 | 2024-05-13 2:35PM EDT | 2024-05-31 | 1.85 | 0.10 | 0.75 | 0.00 | - | 7 | 16 | 41.77% |
| TSCO240607P00260000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.37 | 0.15 | 0.85 | 0.00 | - | 2 | 4 | 33.08% |
| TSCO240621P00260000 | 2024-05-21 9:38AM EDT | 2024-06-21 | 1.00 | 0.60 | 0.75 | -0.04 | -3.85% | 2 | 724 | 23.73% |
| TSCO240628P00260000 | 2024-05-14 1:59PM EDT | 2024-06-28 | 2.70 | 0.35 | 1.20 | 0.00 | - | - | 1 | 24.33% |
| TSCO240719P00260000 | 2024-05-21 9:53AM EDT | 2024-07-19 | 1.37 | 1.20 | 2.50 | -1.09 | -44.31% | 9 | 180 | 24.76% |
| TSCO241018P00260000 | 2024-05-17 2:51PM EDT | 2024-10-18 | 6.95 | 6.50 | 7.10 | 0.00 | - | 6 | 49 | 24.31% |
| TSCO250117P00260000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 11.40 | 9.20 | 11.30 | -1.28 | -10.09% | 1 | 110 | 24.68% |
| TSCO250620P00260000 | 2024-05-20 1:30PM EDT | 2025-06-20 | 17.90 | 16.50 | 17.20 | 0.00 | - | 1 | 6 | 25.00% |
| TSCO260116P00260000 | 2024-05-08 11:40AM EDT | 2026-01-16 | 27.00 | 21.80 | 24.90 | 0.00 | - | - | 1 | 26.06% |
© 2024 Yahoo. All rights reserved.