Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00270000 | 2024-05-06 3:11PM EDT | 2024-05-10 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| TSCO240517C00270000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| TSCO240524C00270000 | 2024-05-06 11:19AM EDT | 2024-05-24 | 5.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| TSCO240531C00270000 | 2024-05-02 12:37PM EDT | 2024-05-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| TSCO240607C00270000 | 2024-04-30 11:21AM EDT | 2024-06-07 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| TSCO240614C00270000 | 2024-05-06 10:14AM EDT | 2024-06-14 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TSCO240621C00270000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 8.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.20% |
| TSCO240719C00270000 | 2024-05-06 1:44PM EDT | 2024-07-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.10% |
| TSCO241018C00270000 | 2024-04-29 10:38AM EDT | 2024-10-18 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TSCO241115C00270000 | 2024-04-25 10:13AM EDT | 2024-11-15 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| TSCO250117C00270000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| TSCO250620C00270000 | 2024-04-26 12:23PM EDT | 2025-06-20 | 37.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| TSCO260116C00270000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00270000 | 2024-05-06 9:59AM EDT | 2024-05-10 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240517P00270000 | 2024-05-06 12:32PM EDT | 2024-05-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSCO240524P00270000 | 2024-05-03 2:36PM EDT | 2024-05-24 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSCO240531P00270000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSCO240621P00270000 | 2024-05-06 12:41PM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240719P00270000 | 2024-05-06 1:00PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSCO241018P00270000 | 2024-04-29 9:58AM EDT | 2024-10-18 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250117P00270000 | 2024-03-21 1:36PM EDT | 2025-01-17 | 23.20 | 29.70 | 32.20 | 0.00 | - | 6 | 44 | 35.61% |
| TSCO250620P00270000 | 2024-05-06 11:30AM EDT | 2025-06-20 | 25.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSCO260116P00270000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 33.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.