Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240920C00270000 | 2024-09-13 3:42PM EDT | 2024-09-20 | 14.40 | 12.20 | 14.90 | +6.20 | +75.61% | 8 | 373 | 45.64% |
| TSCO240927C00270000 | 2024-08-19 12:42PM EDT | 2024-09-27 | 4.55 | 14.40 | 15.20 | 0.00 | - | 4 | 11 | 32.96% |
| TSCO241004C00270000 | 2024-09-06 12:55PM EDT | 2024-10-04 | 10.10 | 15.40 | 16.40 | 0.00 | - | 17 | 17 | 32.43% |
| TSCO241018C00270000 | 2024-09-13 2:34PM EDT | 2024-10-18 | 18.70 | 17.10 | 18.20 | +3.20 | +20.65% | 8 | 605 | 31.11% |
| TSCO241025C00270000 | 2024-09-05 12:58PM EDT | 2024-10-25 | 11.85 | 19.40 | 22.00 | 0.00 | - | - | 2 | 39.56% |
| TSCO241115C00270000 | 2024-09-13 9:55AM EDT | 2024-11-15 | 23.00 | 22.30 | 22.80 | +3.79 | +19.73% | 1 | 69 | 34.05% |
| TSCO250117C00270000 | 2024-09-11 3:00PM EDT | 2025-01-17 | 21.90 | 26.80 | 27.40 | 0.00 | - | 1 | 213 | 31.43% |
| TSCO250620C00270000 | 2024-08-08 10:20AM EDT | 2025-06-20 | 25.15 | 29.30 | 31.50 | 0.00 | - | 1 | 36 | 25.43% |
| TSCO260116C00270000 | 2024-09-13 1:13PM EDT | 2026-01-16 | 49.00 | 45.50 | 47.20 | +17.55 | +55.80% | 5 | 16 | 31.81% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240920P00270000 | 2024-09-12 1:53PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.55 | -0.73 | -61.86% | 7 | 80 | 29.64% |
| TSCO240927P00270000 | 2024-09-13 12:11PM EDT | 2024-09-27 | 1.05 | 1.15 | 1.35 | -1.58 | -60.08% | 2 | 5 | 26.91% |
| TSCO241018P00270000 | 2024-09-13 2:29PM EDT | 2024-10-18 | 2.97 | 2.90 | 3.50 | -1.73 | -36.81% | 17 | 669 | 25.10% |
| TSCO241025P00270000 | 2024-09-13 2:29PM EDT | 2024-10-25 | 5.08 | 4.60 | 5.60 | -6.52 | -56.21% | 16 | 2 | 29.43% |
| TSCO241115P00270000 | 2024-09-13 11:13AM EDT | 2024-11-15 | 6.88 | 6.90 | 7.50 | -1.52 | -18.10% | 2 | 396 | 28.54% |
| TSCO250117P00270000 | 2024-09-06 1:02PM EDT | 2025-01-17 | 15.30 | 10.50 | 10.90 | 0.00 | - | 7 | 87 | 25.72% |
| TSCO250417P00270000 | 2024-09-13 3:05PM EDT | 2025-04-17 | 14.72 | 13.60 | 15.40 | -5.08 | -25.66% | 1 | 1 | 25.16% |
| TSCO250620P00270000 | 2024-09-12 12:46PM EDT | 2025-06-20 | 19.96 | 17.80 | 20.40 | 0.00 | - | 1 | 44 | 27.43% |
| TSCO260116P00270000 | 2024-09-12 3:47PM EDT | 2026-01-16 | 25.65 | 24.20 | 25.20 | 0.00 | - | 1 | 4 | 24.58% |
© 2024 Yahoo. All rights reserved.