Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00250000 | 2024-04-23 11:34AM EDT | 2024-05-10 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240517C00250000 | 2024-04-26 11:15AM EDT | 2024-05-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSCO240524C00250000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 24.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSCO240531C00250000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 15.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240621C00250000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 22.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240719C00250000 | 2024-05-03 1:06PM EDT | 2024-07-19 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO241018C00250000 | 2024-03-11 1:53PM EDT | 2024-10-18 | 21.03 | 21.20 | 23.80 | 0.00 | - | 1 | 18 | 16.48% |
| TSCO241115C00250000 | 2024-04-24 10:46AM EDT | 2024-11-15 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250117C00250000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250620C00250000 | 2024-05-06 11:08AM EDT | 2025-06-20 | 46.18 | 0.00 | 0.00 | +8.98 | +24.14% | 5 | 0 | 0.00% |
| TSCO260116C00250000 | 2024-04-29 10:19AM EDT | 2026-01-16 | 59.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00250000 | 2024-05-06 12:59PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | -4.77 | -97.35% | 3 | 0 | 12.50% |
| TSCO240517P00250000 | 2024-05-06 2:38PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | -0.10 | -24.39% | 1 | 0 | 12.50% |
| TSCO240524P00250000 | 2024-05-06 2:21PM EDT | 2024-05-24 | 0.62 | 0.00 | 0.00 | -0.28 | -31.11% | 5 | 0 | 6.25% |
| TSCO240531P00250000 | 2024-05-01 1:15PM EDT | 2024-05-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO240614P00250000 | 2024-05-03 11:57AM EDT | 2024-06-14 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO240621P00250000 | 2024-05-06 10:03AM EDT | 2024-06-21 | 1.95 | 0.00 | 0.00 | -0.05 | -2.50% | 2 | 0 | 6.25% |
| TSCO240719P00250000 | 2024-04-29 1:51PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TSCO241018P00250000 | 2024-04-29 12:34PM EDT | 2024-10-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSCO241115P00250000 | 2024-04-18 11:45AM EDT | 2024-11-15 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TSCO250117P00250000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TSCO250620P00250000 | 2024-04-29 10:24AM EDT | 2025-06-20 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSCO260116P00250000 | 2024-04-11 12:14PM EDT | 2026-01-16 | 30.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.