Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524C00280000 | 2024-05-21 2:31PM EDT | 2024-05-24 | 5.00 | 4.70 | 6.70 | +0.80 | +19.05% | 6 | 45 | 29.88% |
| TSCO240531C00280000 | 2024-05-20 3:17PM EDT | 2024-05-31 | 6.10 | 5.20 | 7.50 | 0.00 | - | 8 | 6 | 21.63% |
| TSCO240607C00280000 | 2024-05-21 12:38PM EDT | 2024-06-07 | 6.60 | 7.60 | 8.80 | -0.30 | -4.35% | 15 | 14 | 22.58% |
| TSCO240614C00280000 | 2024-05-17 2:40PM EDT | 2024-06-14 | 8.30 | 8.00 | 10.00 | 0.00 | - | 2 | 4 | 23.45% |
| TSCO240621C00280000 | 2024-05-21 2:28PM EDT | 2024-06-21 | 9.10 | 9.40 | 10.40 | +1.25 | +15.92% | 6 | 255 | 21.91% |
| TSCO240628C00280000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 4.20 | 10.80 | 11.60 | 0.00 | - | 3 | 3 | 23.23% |
| TSCO240719C00280000 | 2024-05-21 2:28PM EDT | 2024-07-19 | 12.50 | 13.20 | 15.10 | +0.20 | +1.63% | 5 | 91 | 26.56% |
| TSCO241018C00280000 | 2024-05-20 12:50PM EDT | 2024-10-18 | 21.50 | 22.30 | 24.60 | 0.00 | - | 3 | 24 | 29.96% |
| TSCO241115C00280000 | 2024-05-20 11:42AM EDT | 2024-11-15 | 25.10 | 24.10 | 26.60 | 0.00 | - | 2 | 19 | 30.06% |
| TSCO250117C00280000 | 2024-05-21 10:10AM EDT | 2025-01-17 | 30.13 | 28.80 | 30.50 | +6.33 | +26.60% | 10 | 209 | 30.13% |
| TSCO250620C00280000 | 2024-05-21 10:41AM EDT | 2025-06-20 | 40.07 | 39.00 | 42.40 | +3.92 | +10.84% | 5 | 10 | 33.81% |
| TSCO260116C00280000 | 2024-05-15 1:11PM EDT | 2026-01-16 | 42.40 | 49.20 | 52.50 | 0.00 | - | 1 | 11 | 34.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524P00280000 | 2024-05-21 12:29PM EDT | 2024-05-24 | 1.85 | 0.55 | 1.00 | -0.50 | -21.28% | 7 | 62 | 29.61% |
| TSCO240531P00280000 | 2024-05-21 3:40PM EDT | 2024-05-31 | 2.20 | 0.95 | 2.20 | -0.80 | -26.67% | 6 | 20 | 23.99% |
| TSCO240607P00280000 | 2024-05-21 9:56AM EDT | 2024-06-07 | 3.00 | 2.35 | 3.50 | -0.60 | -16.67% | 1 | 32 | 24.28% |
| TSCO240614P00280000 | 2024-05-20 9:58AM EDT | 2024-06-14 | 5.24 | 3.60 | 5.40 | 0.00 | - | 7 | 38 | 27.37% |
| TSCO240621P00280000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.40 | -1.80 | -30.00% | 7 | 132 | 20.90% |
| TSCO240719P00280000 | 2024-05-21 11:42AM EDT | 2024-07-19 | 7.20 | 6.20 | 7.40 | -0.70 | -8.86% | 7 | 52 | 22.02% |
| TSCO241018P00280000 | 2024-05-17 11:01AM EDT | 2024-10-18 | 15.10 | 11.40 | 13.70 | 0.00 | - | 5 | 7 | 22.68% |
| TSCO241115P00280000 | 2024-05-21 2:19PM EDT | 2024-11-15 | 16.50 | 13.80 | 16.20 | -0.60 | -3.51% | 2 | 22 | 24.03% |
| TSCO250117P00280000 | 2024-05-21 2:56PM EDT | 2025-01-17 | 18.70 | 16.90 | 18.20 | -1.02 | -5.17% | 6 | 22 | 22.86% |
| TSCO250620P00280000 | 2024-05-20 1:27PM EDT | 2025-06-20 | 25.70 | 23.80 | 25.70 | 0.00 | - | 1 | 12 | 24.32% |
© 2024 Yahoo. All rights reserved.