Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00240000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 30.12 | 30.00 | 33.60 | -1.45 | -4.59% | 1 | 1 | 140.82% |
| TSCO240517C00240000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 30.28 | 30.40 | 33.30 | +5.40 | +21.70% | 1 | 146 | 51.07% |
| TSCO240524C00240000 | 2024-04-18 12:29PM EDT | 2024-05-24 | 15.30 | 30.70 | 34.40 | 0.00 | - | - | 1 | 63.49% |
| TSCO240621C00240000 | 2024-05-06 11:40AM EDT | 2024-06-21 | 30.40 | 31.10 | 34.80 | 0.00 | - | 1 | 193 | 39.27% |
| TSCO240719C00240000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 33.95 | 33.00 | 36.40 | 0.00 | - | 3 | 52 | 35.66% |
| TSCO241018C00240000 | 2024-05-10 10:48AM EDT | 2024-10-18 | 39.95 | 39.90 | 41.10 | +10.45 | +35.42% | 1 | 8 | 32.30% |
| TSCO241115C00240000 | 2024-04-11 10:49AM EDT | 2024-11-15 | 28.00 | 42.30 | 44.80 | 0.00 | - | - | 3 | 35.64% |
| TSCO250117C00240000 | 2024-04-15 10:53AM EDT | 2025-01-17 | 28.10 | 44.20 | 46.60 | 0.00 | - | 1 | 140 | 33.26% |
| TSCO250620C00240000 | 2024-04-12 10:28AM EDT | 2025-06-20 | 37.60 | 52.50 | 55.90 | 0.00 | - | 1 | 55 | 35.65% |
| TSCO260116C00240000 | 2024-04-26 11:49AM EDT | 2026-01-16 | 64.82 | 60.20 | 64.50 | 0.00 | - | 5 | 11 | 35.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00240000 | 2024-05-10 10:08AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 192 | 93.75% |
| TSCO240517P00240000 | 2024-05-09 9:35AM EDT | 2024-05-17 | 0.40 | 0.10 | 1.45 | 0.00 | - | 1 | 167 | 58.55% |
| TSCO240621P00240000 | 2024-05-09 3:04PM EDT | 2024-06-21 | 0.85 | 0.55 | 0.80 | 0.00 | - | 6 | 84 | 25.44% |
| TSCO240628P00240000 | 2024-05-09 1:42PM EDT | 2024-06-28 | 0.80 | 0.65 | 1.05 | 0.00 | - | 1 | 1 | 25.27% |
| TSCO240719P00240000 | 2024-05-07 1:54PM EDT | 2024-07-19 | 1.74 | 1.40 | 1.70 | 0.00 | - | 2 | 430 | 24.29% |
| TSCO241018P00240000 | 2024-05-08 12:17PM EDT | 2024-10-18 | 6.20 | 3.50 | 5.40 | 0.00 | - | 5 | 280 | 24.47% |
| TSCO241115P00240000 | 2024-04-15 12:31PM EDT | 2024-11-15 | 16.50 | 6.60 | 6.90 | 0.00 | - | - | 1 | 25.24% |
| TSCO250117P00240000 | 2024-05-08 3:31PM EDT | 2025-01-17 | 10.10 | 8.50 | 8.90 | 0.00 | - | 3 | 133 | 24.78% |
| TSCO250620P00240000 | 2024-04-05 12:11PM EDT | 2025-06-20 | 21.20 | 14.10 | 14.80 | 0.00 | - | 1 | 3 | 25.86% |
| TSCO260116P00240000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 19.50 | 17.70 | 18.80 | 0.00 | - | 1 | 4 | 24.34% |
© 2024 Yahoo. All rights reserved.