Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSCO240419C00210000 | 2024-03-20 1:14PM EDT | 2024-04-19 | 45.09 | 50.80 | 54.60 | 0.00 | - | 1 | 65 | 57.59% |
TSCO240621C00210000 | 2024-03-07 11:58AM EDT | 2024-06-21 | 43.50 | 52.80 | 56.40 | 0.00 | - | 41 | 144 | 46.64% |
TSCO240719C00210000 | 2024-03-01 3:54PM EDT | 2024-07-19 | 47.00 | 53.70 | 56.50 | 0.00 | - | 2 | 122 | 40.82% |
TSCO250117C00210000 | 2024-02-27 3:59PM EDT | 2025-01-17 | 55.30 | 61.80 | 63.30 | 0.00 | - | 1 | 147 | 36.56% |
TSCO260116C00210000 | 2024-02-29 12:39PM EDT | 2026-01-16 | 68.24 | 73.20 | 77.00 | 0.00 | - | 5 | 7 | 37.36% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSCO240328P00210000 | 2024-02-13 11:46AM EDT | 2024-03-28 | 1.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 214.84% |
TSCO240419P00210000 | 2024-03-25 1:47PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 1,406 | 54.88% |
TSCO240621P00210000 | 2024-03-13 10:38AM EDT | 2024-06-21 | 1.78 | 0.60 | 2.10 | 0.00 | - | 1 | 188 | 36.39% |
TSCO240719P00210000 | 2024-03-20 12:44PM EDT | 2024-07-19 | 1.77 | 1.05 | 1.35 | 0.00 | - | 1 | 40 | 28.16% |
TSCO241018P00210000 | 2024-03-22 1:43PM EDT | 2024-10-18 | 3.60 | 3.10 | 3.40 | 0.00 | - | 3 | 6 | 27.22% |
TSCO250117P00210000 | 2024-03-25 2:00PM EDT | 2025-01-17 | 6.19 | 5.40 | 5.70 | 0.00 | - | 5 | 260 | 27.12% |
TSCO250620P00210000 | 2024-03-21 10:25AM EDT | 2025-06-20 | 8.50 | 8.40 | 9.30 | 0.00 | - | 1 | 16 | 26.88% |
TSCO260116P00210000 | 2024-02-12 2:01PM EDT | 2026-01-16 | 18.45 | 14.40 | 15.50 | 0.00 | - | 100 | 102 | 28.39% |