Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00220000 | 2024-04-29 3:46PM EDT | 2024-05-03 | 58.80 | 49.40 | 53.50 | 0.00 | - | 6 | 10 | 147.27% |
| TSCO240517C00220000 | 2024-04-19 1:45PM EDT | 2024-05-17 | 33.80 | 50.00 | 53.80 | 0.00 | - | 1 | 5 | 62.21% |
| TSCO240524C00220000 | 2024-04-18 11:01AM EDT | 2024-05-24 | 31.77 | 51.00 | 54.50 | 0.00 | - | - | 1 | 62.06% |
| TSCO240621C00220000 | 2024-04-16 1:04PM EDT | 2024-06-21 | 29.92 | 51.00 | 54.30 | 0.00 | - | 8 | 88 | 50.61% |
| TSCO240719C00220000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 36.60 | 51.50 | 56.00 | 0.00 | - | 2 | 32 | 47.05% |
| TSCO241018C00220000 | 2024-04-01 3:04PM EDT | 2024-10-18 | 47.90 | 57.70 | 59.50 | 0.00 | - | 1 | 2 | 39.72% |
| TSCO241115C00220000 | 2024-04-15 3:18PM EDT | 2024-11-15 | 36.70 | 58.60 | 60.40 | 0.00 | - | - | 1 | 38.48% |
| TSCO250117C00220000 | 2024-03-13 10:07AM EDT | 2025-01-17 | 47.53 | 42.30 | 43.50 | 0.00 | - | 1 | 42 | 0.00% |
| TSCO260116C00220000 | 2024-03-21 10:17AM EDT | 2026-01-16 | 69.40 | 60.30 | 64.50 | 0.00 | - | 5 | 7 | 25.74% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00220000 | 2024-04-04 2:24PM EDT | 2024-05-03 | 0.63 | 0.00 | 1.35 | 0.00 | - | 40 | 40 | 173.24% |
| TSCO240510P00220000 | 2024-04-22 12:44PM EDT | 2024-05-10 | 0.71 | 0.00 | 1.35 | 0.00 | - | - | 1 | 81.64% |
| TSCO240517P00220000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 3,036 | 61.23% |
| TSCO240524P00220000 | 2024-04-29 1:39PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.55 | 0.00 | - | 3 | 10 | 49.02% |
| TSCO240531P00220000 | 2024-04-24 1:59PM EDT | 2024-05-31 | 0.60 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 53.17% |
| TSCO240621P00220000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 0.40 | 0.30 | 1.70 | 0.00 | - | 4 | 135 | 42.48% |
| TSCO240719P00220000 | 2024-04-22 11:29AM EDT | 2024-07-19 | 2.75 | 0.35 | 2.15 | 0.00 | - | 1 | 109 | 36.38% |
| TSCO241018P00220000 | 2024-04-09 12:52PM EDT | 2024-10-18 | 6.68 | 2.75 | 3.10 | 0.00 | - | 2 | 25 | 27.65% |
| TSCO250117P00220000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 5.00 | 5.40 | 5.70 | 0.00 | - | 1 | 111 | 27.53% |
| TSCO250620P00220000 | 2024-03-11 3:30PM EDT | 2025-06-20 | 14.90 | 13.20 | 13.70 | 0.00 | - | 13 | 30 | 32.06% |
| TSCO260116P00220000 | 2024-04-12 9:35AM EDT | 2026-01-16 | 19.50 | 13.10 | 14.00 | 0.00 | - | 1 | 52 | 26.42% |
© 2024 Yahoo. All rights reserved.