TSCO - Tractor Supply Company
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:240.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230602C00240000 | 2023-05-22 11:30AM EDT | 2023-06-02 | 0.25 | 0.00 | 2.15 | 0.00 | - | 9 | 8 | 84.79% |
| TSCO230609C00240000 | 2023-05-10 12:05PM EDT | 2023-06-09 | 8.00 | 0.00 | 2.15 | 0.00 | - | - | 3 | 54.74% |
| TSCO230616C00240000 | 2023-05-25 10:09AM EDT | 2023-06-16 | 0.30 | 0.00 | 2.25 | 0.00 | - | 20 | 111 | 54.43% |
| TSCO230623C00240000 | 2023-05-24 10:29AM EDT | 2023-06-23 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 117 | 46.88% |
| TSCO230630C00240000 | 2023-05-23 12:32PM EDT | 2023-06-30 | 0.80 | 0.35 | 0.80 | 0.00 | - | 1 | 2 | 30.57% |
| TSCO230721C00240000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.80 | 0.70 | 0.90 | -0.25 | -23.81% | 14 | 777 | 24.61% |
| TSCO231020C00240000 | 2023-05-26 2:14PM EDT | 2023-10-20 | 5.03 | 4.60 | 5.40 | -0.92 | -15.46% | 99 | 188 | 27.74% |
| TSCO240119C00240000 | 2023-05-26 12:44PM EDT | 2024-01-19 | 9.38 | 8.10 | 9.90 | -2.92 | -23.74% | 1 | 161 | 29.33% |
| TSCO240621C00240000 | 2023-05-26 1:35PM EDT | 2024-06-21 | 14.20 | 13.50 | 18.50 | -21.40 | -60.11% | 1 | 20 | 33.14% |
| TSCO250117C00240000 | 2023-05-22 2:17PM EDT | 2025-01-17 | 29.65 | 20.50 | 25.00 | 0.00 | - | 2 | 14 | 32.78% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230602P00240000 | 2023-05-11 1:45PM EDT | 2023-06-02 | 5.70 | 26.00 | 30.80 | 0.00 | - | 1 | 2 | 106.91% |
| TSCO230609P00240000 | 2023-05-23 1:58PM EDT | 2023-06-09 | 21.70 | 26.00 | 30.60 | 0.00 | - | 1 | 0 | 66.93% |
| TSCO230616P00240000 | 2023-05-25 3:53PM EDT | 2023-06-16 | 27.42 | 26.60 | 30.40 | 0.00 | - | 1 | 195 | 51.49% |
| TSCO230623P00240000 | 2023-05-23 9:30AM EDT | 2023-06-23 | 20.47 | 26.10 | 30.80 | 0.00 | - | - | 2 | 46.89% |
| TSCO230721P00240000 | 2023-05-24 3:58PM EDT | 2023-07-21 | 22.90 | 26.50 | 31.00 | 0.00 | - | 1 | 202 | 33.50% |
| TSCO231020P00240000 | 2023-05-26 11:41AM EDT | 2023-10-20 | 30.50 | 28.00 | 32.60 | +1.60 | +5.54% | 19 | 86 | 24.67% |
| TSCO240119P00240000 | 2023-05-25 3:25PM EDT | 2024-01-19 | 32.50 | 31.20 | 35.50 | 0.00 | - | 45 | 85 | 24.57% |
| TSCO250117P00240000 | 2023-05-25 9:36AM EDT | 2025-01-17 | 40.08 | 38.00 | 43.00 | 0.00 | - | 5 | 36 | 22.94% |
© 2023 Yahoo. All rights reserved.