Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240419C00230000 | 2024-04-15 3:39PM EDT | 2024-04-19 | 13.25 | 14.20 | 16.70 | 0.00 | - | 7 | 292 | 69.41% |
| TSCO240426C00230000 | 2024-04-15 3:04PM EDT | 2024-04-26 | 15.05 | 17.00 | 17.90 | 0.00 | - | 2 | 2 | 51.71% |
| TSCO240517C00230000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 20.30 | 18.70 | 20.00 | 0.00 | - | 1 | 2 | 39.35% |
| TSCO240621C00230000 | 2024-04-12 2:28PM EDT | 2024-06-21 | 22.10 | 21.50 | 22.20 | 0.00 | - | 5 | 124 | 33.31% |
| TSCO240719C00230000 | 2024-04-05 11:03AM EDT | 2024-07-19 | 29.85 | 23.40 | 25.20 | 0.00 | - | 1 | 142 | 34.70% |
| TSCO241018C00230000 | 2024-04-05 12:45PM EDT | 2024-10-18 | 30.80 | 29.80 | 30.80 | -4.42 | -12.55% | 1 | 20 | 33.52% |
| TSCO250117C00230000 | 2024-03-27 11:41AM EDT | 2025-01-17 | 46.30 | 34.00 | 36.90 | 0.00 | - | 1 | 195 | 35.13% |
| TSCO250620C00230000 | 2024-01-31 11:29AM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO260116C00230000 | 2024-03-21 10:17AM EDT | 2026-01-16 | 63.10 | 49.80 | 53.00 | 0.00 | - | 5 | 6 | 36.35% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240419P00230000 | 2024-04-16 12:15PM EDT | 2024-04-19 | 0.21 | 0.05 | 0.30 | -0.09 | -30.00% | 4 | 304 | 40.14% |
| TSCO240426P00230000 | 2024-04-16 12:15PM EDT | 2024-04-26 | 1.87 | 1.85 | 2.15 | -0.38 | -16.89% | 4 | 23 | 44.36% |
| TSCO240503P00230000 | 2024-04-16 11:00AM EDT | 2024-05-03 | 2.59 | 2.30 | 2.80 | -0.81 | -23.82% | 2 | 39 | 38.83% |
| TSCO240510P00230000 | 2024-04-11 11:51AM EDT | 2024-05-10 | 2.55 | 3.00 | 3.30 | 0.00 | - | - | 90 | 35.53% |
| TSCO240517P00230000 | 2024-04-16 1:33PM EDT | 2024-05-17 | 3.70 | 3.40 | 3.90 | -0.70 | -15.91% | 1 | 50 | 34.05% |
| TSCO240621P00230000 | 2024-04-15 2:49PM EDT | 2024-06-21 | 6.40 | 5.50 | 6.00 | 0.00 | - | 7 | 427 | 29.57% |
| TSCO240719P00230000 | 2024-04-15 1:09PM EDT | 2024-07-19 | 7.00 | 6.70 | 7.10 | 0.00 | - | 11 | 231 | 27.39% |
| TSCO241018P00230000 | 2024-02-22 11:23AM EDT | 2024-10-18 | 14.80 | 6.30 | 6.90 | 0.00 | - | 10 | 10 | 19.25% |
| TSCO250117P00230000 | 2024-04-05 12:02PM EDT | 2025-01-17 | 13.00 | 14.40 | 15.00 | 0.00 | - | 10 | 406 | 26.27% |
| TSCO250620P00230000 | 2024-04-04 2:10PM EDT | 2025-06-20 | 16.39 | 17.70 | 21.00 | 0.00 | - | 4 | 8 | 27.12% |
| TSCO260116P00230000 | 2024-02-07 4:55PM EDT | 2026-01-16 | 26.60 | 21.30 | 23.80 | 0.00 | - | - | 2 | 24.55% |
© 2024 Yahoo. All rights reserved.