Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00260000 | 2024-05-02 2:20PM EDT | 2024-05-10 | 8.05 | 10.60 | 11.30 | 0.00 | - | 2 | 7 | 30.40% |
| TSCO240517C00260000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 12.58 | 11.70 | 12.50 | -2.82 | -18.31% | 2 | 192 | 29.36% |
| TSCO240524C00260000 | 2024-05-01 10:22AM EDT | 2024-05-24 | 13.00 | 12.50 | 14.40 | 0.00 | - | 5 | 18 | 32.79% |
| TSCO240531C00260000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 11.50 | 12.30 | 14.60 | 0.00 | - | - | 7 | 29.16% |
| TSCO240621C00260000 | 2024-05-02 11:32AM EDT | 2024-06-21 | 13.20 | 13.30 | 15.60 | 0.00 | - | 9 | 165 | 24.90% |
| TSCO240719C00260000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 18.60 | 16.40 | 18.80 | +2.40 | +14.81% | 3 | 76 | 26.91% |
| TSCO241018C00260000 | 2024-04-26 3:20PM EDT | 2024-10-18 | 29.16 | 26.00 | 26.50 | 0.00 | - | 1 | 12 | 29.31% |
| TSCO250117C00260000 | 2024-04-19 2:00PM EDT | 2025-01-17 | 23.20 | 31.80 | 33.20 | 0.00 | - | 20 | 158 | 31.28% |
| TSCO250620C00260000 | 2024-04-03 12:09PM EDT | 2025-06-20 | 32.50 | 39.40 | 41.10 | 0.00 | - | 3 | 31 | 31.93% |
| TSCO260116C00260000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 39.30 | 49.20 | 51.00 | 0.00 | - | 1 | 3 | 33.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00260000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 0.45 | 0.35 | 0.50 | -0.72 | -61.54% | 11 | 20 | 23.49% |
| TSCO240517P00260000 | 2024-05-03 11:57AM EDT | 2024-05-17 | 1.45 | 1.10 | 1.25 | -0.75 | -34.09% | 2 | 758 | 22.64% |
| TSCO240524P00260000 | 2024-05-02 11:32AM EDT | 2024-05-24 | 3.30 | 1.75 | 2.00 | 0.00 | - | 1 | 28 | 22.52% |
| TSCO240621P00260000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 4.13 | 4.10 | 4.40 | 0.00 | - | 6 | 171 | 22.08% |
| TSCO240719P00260000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 5.80 | 6.00 | 6.40 | -1.67 | -22.36% | 9 | 113 | 22.13% |
| TSCO241018P00260000 | 2024-05-01 2:56PM EDT | 2024-10-18 | 11.85 | 11.80 | 12.20 | 0.00 | - | 1 | 36 | 23.47% |
| TSCO250117P00260000 | 2024-04-30 1:47PM EDT | 2025-01-17 | 15.06 | 15.10 | 16.40 | 0.00 | - | 20 | 112 | 23.75% |
| TSCO250620P00260000 | 2024-05-03 3:00PM EDT | 2025-06-20 | 21.11 | 21.20 | 21.80 | -0.39 | -1.81% | 1 | 4 | 23.72% |
© 2024 Yahoo. All rights reserved.