TSCO - Tractor Supply Company
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:230.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230609C00230000 | 2023-06-01 10:18AM EDT | 2023-06-09 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 34.47% |
| TSCO230616C00230000 | 2023-06-01 12:45PM EDT | 2023-06-16 | 0.17 | 0.05 | 0.65 | 0.00 | - | 1 | 183 | 34.67% |
| TSCO230623C00230000 | 2023-06-01 3:34PM EDT | 2023-06-23 | 0.40 | 0.20 | 0.85 | 0.00 | - | 2 | 12 | 30.08% |
| TSCO230630C00230000 | 2023-06-01 12:34PM EDT | 2023-06-30 | 0.40 | 0.25 | 1.00 | 0.00 | - | 50 | 52 | 27.15% |
| TSCO230707C00230000 | 2023-05-26 1:21PM EDT | 2023-07-07 | 1.55 | 0.50 | 2.75 | 0.00 | - | 41 | 41 | 34.56% |
| TSCO230721C00230000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 1.60 | 1.30 | 1.60 | +0.55 | +52.38% | 160 | 210 | 23.71% |
| TSCO231020C00230000 | 2023-06-01 12:28PM EDT | 2023-10-20 | 6.80 | 6.80 | 7.60 | +1.16 | +20.57% | 1 | 13 | 28.01% |
| TSCO240119C00230000 | 2023-05-26 11:53AM EDT | 2024-01-19 | 13.15 | 11.70 | 12.90 | 0.00 | - | 1 | 188 | 30.11% |
| TSCO240621C00230000 | 2023-06-01 12:32PM EDT | 2024-06-21 | 16.00 | 17.40 | 21.00 | 0.00 | - | 1 | 2 | 32.79% |
| TSCO250117C00230000 | 2023-06-02 12:43PM EDT | 2025-01-17 | 25.80 | 23.00 | 28.00 | +1.30 | +5.31% | 1 | 18 | 32.88% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230609P00230000 | 2023-06-02 3:35PM EDT | 2023-06-09 | 18.60 | 16.50 | 20.50 | -5.93 | -24.17% | 2 | 10 | 68.36% |
| TSCO230616P00230000 | 2023-06-02 3:52PM EDT | 2023-06-16 | 19.10 | 16.70 | 20.70 | -5.35 | -21.88% | 33 | 101 | 48.34% |
| TSCO230623P00230000 | 2023-06-01 3:33PM EDT | 2023-06-23 | 23.65 | 16.50 | 20.50 | 0.00 | - | 7 | 3 | 37.44% |
| TSCO230630P00230000 | 2023-06-02 9:31AM EDT | 2023-06-30 | 20.50 | 16.70 | 20.50 | -3.15 | -13.32% | 2 | 8 | 32.23% |
| TSCO230721P00230000 | 2023-06-02 12:56PM EDT | 2023-07-21 | 19.70 | 18.70 | 20.30 | -4.05 | -17.05% | 30 | 748 | 23.15% |
| TSCO231020P00230000 | 2023-06-01 3:36PM EDT | 2023-10-20 | 27.10 | 22.80 | 23.40 | 0.00 | - | 1 | 54 | 21.52% |
| TSCO240119P00230000 | 2023-05-30 3:57PM EDT | 2024-01-19 | 26.27 | 24.70 | 27.50 | +2.17 | +9.00% | 3 | 185 | 23.55% |
| TSCO240621P00230000 | 2023-05-25 10:27AM EDT | 2024-06-21 | 30.80 | 28.00 | 33.00 | 0.00 | - | - | 30 | 24.86% |
| TSCO250117P00230000 | 2023-06-02 2:56PM EDT | 2025-01-17 | 34.00 | 33.80 | 35.00 | -3.39 | -9.07% | 5 | 961 | 21.89% |
© 2023 Yahoo. All rights reserved.