Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:200.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO220819C00200000 | 2022-08-18 10:03AM EDT | 2022-08-19 | 5.99 | 5.50 | 6.20 | +0.79 | +15.19% | 6 | 286 | 46.88% |
| TSCO220826C00200000 | 2022-08-17 10:07AM EDT | 2022-08-26 | 6.22 | 6.30 | 6.70 | 0.00 | - | 1 | 60 | 27.05% |
| TSCO220902C00200000 | 2022-08-16 1:07PM EDT | 2022-09-02 | 7.93 | 7.50 | 7.90 | 0.00 | - | 13 | 82 | 28.39% |
| TSCO220909C00200000 | 2022-08-15 9:56AM EDT | 2022-09-09 | 4.20 | 8.10 | 8.80 | 0.00 | - | 76 | 58 | 28.49% |
| TSCO220916C00200000 | 2022-08-17 11:27AM EDT | 2022-09-16 | 8.69 | 9.20 | 9.70 | 0.00 | - | 6 | 574 | 29.05% |
| TSCO220923C00200000 | 2022-08-17 11:52AM EDT | 2022-09-23 | 9.54 | 10.00 | 10.80 | 0.00 | - | 1 | 6 | 30.63% |
| TSCO221021C00200000 | 2022-08-18 9:46AM EDT | 2022-10-21 | 13.78 | 13.60 | 14.10 | -0.32 | -2.27% | 1 | 73 | 33.04% |
| TSCO230120C00200000 | 2022-08-18 9:39AM EDT | 2023-01-20 | 19.75 | 19.30 | 19.80 | +1.54 | +8.46% | 1 | 469 | 32.28% |
| TSCO240119C00200000 | 2022-08-16 3:40PM EDT | 2024-01-19 | 34.50 | 34.20 | 36.50 | 0.00 | - | 4 | 34 | 35.27% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO220819P00200000 | 2022-08-18 9:46AM EDT | 2022-08-19 | 0.41 | 0.20 | 0.35 | -0.28 | -40.58% | 2 | 242 | 32.62% |
| TSCO220826P00200000 | 2022-08-17 2:37PM EDT | 2022-08-26 | 1.85 | 1.50 | 1.65 | -0.10 | -5.13% | 33 | 55 | 29.20% |
| TSCO220902P00200000 | 2022-08-12 10:12AM EDT | 2022-09-02 | 3.60 | 2.60 | 2.85 | -4.52 | -55.67% | 1 | 4 | 29.88% |
| TSCO220909P00200000 | 2022-08-17 3:59PM EDT | 2022-09-09 | 3.90 | 3.20 | 3.60 | 0.00 | - | 4 | 2 | 28.92% |
| TSCO220916P00200000 | 2022-08-17 11:41AM EDT | 2022-09-16 | 5.10 | 4.10 | 4.40 | 0.00 | - | 5 | 58 | 28.97% |
| TSCO221021P00200000 | 2022-08-17 11:38AM EDT | 2022-10-21 | 8.98 | 7.90 | 8.20 | 0.00 | - | 5 | 156 | 31.20% |
| TSCO230120P00200000 | 2022-08-18 10:03AM EDT | 2023-01-20 | 13.00 | 12.80 | 13.20 | -0.10 | -0.76% | 1 | 426 | 29.76% |
| TSCO240119P00200000 | 2022-08-16 1:59PM EDT | 2024-01-19 | 25.92 | 23.50 | 25.20 | 0.00 | - | 1 | 9 | 28.93% |
© 2022 Yahoo. All rights reserved.
