Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSCO240524C00290000 | 2024-05-21 3:19PM EDT | 2024-05-24 | 0.56 | 0.70 | 0.90 | -0.11 | -16.42% | 12 | 32 | 20.46% |
TSCO240531C00290000 | 2024-05-21 11:13AM EDT | 2024-05-31 | 1.65 | 1.75 | 2.00 | +0.34 | +25.95% | 1 | 102 | 18.78% |
TSCO240607C00290000 | 2024-05-20 11:20AM EDT | 2024-06-07 | 2.55 | 2.65 | 3.10 | 0.00 | - | 6 | 3 | 19.34% |
TSCO240614C00290000 | 2024-05-21 2:19PM EDT | 2024-06-14 | 3.50 | 3.70 | 4.10 | -0.26 | -6.91% | 8 | 64 | 19.90% |
TSCO240621C00290000 | 2024-05-21 12:40PM EDT | 2024-06-21 | 3.84 | 4.40 | 4.70 | -0.16 | -4.00% | 5 | 312 | 19.42% |
TSCO240719C00290000 | 2024-05-21 2:59PM EDT | 2024-07-19 | 6.60 | 7.50 | 8.00 | -0.30 | -4.35% | 6 | 78 | 21.42% |
TSCO241018C00290000 | 2024-05-21 2:05PM EDT | 2024-10-18 | 16.30 | 16.80 | 17.40 | -0.35 | -2.10% | 12 | 123 | 26.35% |
TSCO241115C00290000 | 2024-05-21 3:20PM EDT | 2024-11-15 | 20.00 | 19.80 | 20.60 | +0.20 | +1.01% | 1 | 17 | 28.21% |
TSCO250117C00290000 | 2024-05-21 2:32PM EDT | 2025-01-17 | 23.60 | 23.60 | 24.50 | +5.65 | +31.48% | 13 | 98 | 28.46% |
TSCO250620C00290000 | 2024-05-20 1:26PM EDT | 2025-06-20 | 32.90 | 33.40 | 34.50 | 0.00 | - | 1 | 9 | 30.70% |
TSCO260116C00290000 | 2024-05-21 10:41AM EDT | 2026-01-16 | 44.97 | 43.50 | 45.40 | +11.99 | +36.36% | 5 | 16 | 32.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSCO240524P00290000 | 2024-05-21 2:02PM EDT | 2024-05-24 | 7.80 | 6.40 | 6.90 | +0.20 | +2.63% | 4 | 6 | 37.16% |
TSCO240719P00290000 | 2024-05-20 11:29AM EDT | 2024-07-19 | 12.20 | 11.30 | 11.80 | 0.00 | - | 1 | 24 | 20.48% |
TSCO250117P00290000 | 2024-05-17 12:18PM EDT | 2025-01-17 | 24.30 | 22.50 | 23.00 | 0.00 | - | 10 | 62 | 22.30% |
TSCO250620P00290000 | 2024-05-20 1:02PM EDT | 2025-06-20 | 30.00 | 28.60 | 29.40 | 0.00 | - | 5 | 26 | 22.83% |