Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240802C00250000 | 2024-07-25 9:41AM EDT | 2024-08-02 | 13.12 | 12.60 | 14.50 | 0.00 | - | 3 | 3 | 45.07% |
| TSCO240816C00250000 | 2024-07-18 10:31AM EDT | 2024-08-16 | 27.65 | 14.30 | 16.30 | 0.00 | - | 1 | 14 | 35.22% |
| TSCO240823C00250000 | 2024-07-09 3:42PM EDT | 2024-08-23 | 15.50 | 15.40 | 18.30 | 0.00 | - | - | 2 | 38.57% |
| TSCO240920C00250000 | 2024-07-19 2:28PM EDT | 2024-09-20 | 24.15 | 17.80 | 19.80 | 0.00 | - | 3 | 7 | 31.38% |
| TSCO241018C00250000 | 2024-07-11 10:00AM EDT | 2024-10-18 | 23.31 | 20.90 | 23.50 | 0.00 | - | 2 | 33 | 33.66% |
| TSCO241115C00250000 | 2024-07-25 10:04AM EDT | 2024-11-15 | 26.94 | 24.50 | 27.20 | 0.00 | - | 1 | 38 | 35.96% |
| TSCO250117C00250000 | 2024-07-18 9:52AM EDT | 2025-01-17 | 39.34 | 27.70 | 30.10 | 0.00 | - | 2 | 141 | 32.99% |
| TSCO250620C00250000 | 2024-06-20 12:44PM EDT | 2025-06-20 | 55.55 | 42.00 | 44.30 | 0.00 | - | 1 | 22 | 39.07% |
| TSCO260116C00250000 | 2024-06-20 10:15AM EDT | 2026-01-16 | 67.50 | 49.30 | 53.50 | 0.00 | - | 9 | 16 | 38.14% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240802P00250000 | 2024-07-25 2:29PM EDT | 2024-08-02 | 1.20 | 0.45 | 0.65 | 0.00 | - | 10 | 11 | 30.32% |
| TSCO240809P00250000 | 2024-07-25 10:31AM EDT | 2024-08-09 | 1.67 | 1.10 | 1.45 | 0.00 | - | 10 | 64 | 28.13% |
| TSCO240816P00250000 | 2024-07-26 2:12PM EDT | 2024-08-16 | 1.50 | 1.80 | 2.15 | -1.00 | -40.00% | 12 | 61 | 26.95% |
| TSCO240823P00250000 | 2024-07-26 2:12PM EDT | 2024-08-23 | 2.56 | 2.45 | 2.95 | +0.15 | +6.22% | 10 | 2 | 26.97% |
| TSCO240830P00250000 | 2024-07-26 1:44PM EDT | 2024-08-30 | 3.15 | 3.20 | 4.00 | -1.24 | -28.25% | 5 | 2 | 28.11% |
| TSCO240920P00250000 | 2024-07-26 10:12AM EDT | 2024-09-20 | 4.35 | 4.70 | 5.40 | -1.40 | -24.35% | 1 | 31 | 26.22% |
| TSCO241018P00250000 | 2024-07-25 11:03AM EDT | 2024-10-18 | 7.40 | 6.80 | 7.20 | 0.00 | - | 4 | 53 | 25.46% |
| TSCO241115P00250000 | 2024-07-24 3:46PM EDT | 2024-11-15 | 8.40 | 9.10 | 9.90 | -2.35 | -21.86% | 3 | 1,929 | 27.15% |
| TSCO250117P00250000 | 2024-07-24 2:56PM EDT | 2025-01-17 | 13.00 | 11.80 | 13.70 | 0.00 | - | 6 | 158 | 27.34% |
| TSCO250620P00250000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 19.00 | 17.90 | 18.80 | 0.00 | - | 1 | 366 | 25.37% |
| TSCO260116P00250000 | 2024-07-19 2:56PM EDT | 2026-01-16 | 23.50 | 22.90 | 24.90 | 0.00 | - | 2 | 7 | 24.87% |
© 2024 Yahoo. All rights reserved.