Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:240.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240426C00240000 | 2024-04-19 1:03PM EDT | 2024-04-26 | 14.87 | 16.30 | 19.80 | 0.00 | - | 1 | 4 | 79.03% |
| TSCO240517C00240000 | 2024-04-19 1:04PM EDT | 2024-05-17 | 17.70 | 19.00 | 21.70 | 0.00 | - | 126 | 146 | 48.57% |
| TSCO240524C00240000 | 2024-04-18 12:29PM EDT | 2024-05-24 | 15.30 | 19.10 | 22.60 | 0.00 | - | - | 1 | 46.38% |
| TSCO240621C00240000 | 2024-04-17 3:30PM EDT | 2024-06-21 | 16.50 | 20.60 | 23.70 | 0.00 | - | 6 | 194 | 36.89% |
| TSCO240719C00240000 | 2024-04-19 11:48AM EDT | 2024-07-19 | 22.60 | 23.10 | 26.00 | 0.00 | - | 2 | 59 | 35.58% |
| TSCO241018C00240000 | 2024-04-22 1:11PM EDT | 2024-10-18 | 29.50 | 29.50 | 32.70 | 0.00 | - | 7 | 8 | 35.13% |
| TSCO241115C00240000 | 2024-04-11 10:49AM EDT | 2024-11-15 | 28.00 | 31.20 | 35.00 | 0.00 | - | - | 3 | 35.88% |
| TSCO250117C00240000 | 2024-04-15 10:53AM EDT | 2025-01-17 | 28.10 | 35.10 | 38.30 | 0.00 | - | 1 | 140 | 35.43% |
| TSCO250620C00240000 | 2024-04-12 10:28AM EDT | 2025-06-20 | 37.60 | 42.50 | 46.50 | 0.00 | - | 1 | 55 | 36.22% |
| TSCO260116C00240000 | 2024-01-08 2:59PM EDT | 2026-01-16 | 28.37 | 34.90 | 36.20 | 0.00 | - | 12 | 6 | 21.44% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240426P00240000 | 2024-04-23 12:53PM EDT | 2024-04-26 | 1.73 | 1.50 | 1.95 | -0.52 | -23.11% | 11 | 124 | 66.02% |
| TSCO240503P00240000 | 2024-04-23 12:35PM EDT | 2024-05-03 | 2.15 | 2.05 | 2.35 | -1.25 | -36.76% | 2 | 115 | 45.02% |
| TSCO240510P00240000 | 2024-04-23 12:34PM EDT | 2024-05-10 | 2.40 | 2.20 | 2.50 | -4.99 | -67.52% | 8 | 126 | 36.13% |
| TSCO240517P00240000 | 2024-04-22 3:44PM EDT | 2024-05-17 | 3.90 | 2.60 | 3.10 | 0.00 | - | 12 | 179 | 33.70% |
| TSCO240621P00240000 | 2024-04-19 10:15AM EDT | 2024-06-21 | 6.60 | 4.60 | 5.10 | 0.00 | - | 2 | 61 | 27.83% |
| TSCO240719P00240000 | 2024-04-22 3:34PM EDT | 2024-07-19 | 7.00 | 5.80 | 6.40 | 0.00 | - | 11 | 305 | 26.05% |
| TSCO241018P00240000 | 2024-04-22 1:02PM EDT | 2024-10-18 | 11.50 | 10.10 | 11.30 | 0.00 | - | 310 | 322 | 25.99% |
| TSCO241115P00240000 | 2024-04-15 12:31PM EDT | 2024-11-15 | 16.50 | 11.90 | 13.40 | 0.00 | - | - | 1 | 27.15% |
| TSCO250117P00240000 | 2024-03-26 3:19PM EDT | 2025-01-17 | 13.88 | 13.90 | 15.40 | 0.00 | - | 1 | 133 | 26.25% |
| TSCO250620P00240000 | 2024-04-05 12:11PM EDT | 2025-06-20 | 21.20 | 18.50 | 20.80 | 0.00 | - | 1 | 3 | 26.22% |
| TSCO260116P00240000 | 2024-03-21 12:01PM EDT | 2026-01-16 | 20.75 | 24.30 | 25.40 | 0.00 | - | 1 | 7 | 25.10% |
© 2024 Yahoo. All rights reserved.