Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:260.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240426C00260000 | 2024-04-25 12:05PM EDT | 2024-04-26 | 5.50 | 5.40 | 6.30 | +0.70 | +14.58% | 164 | 216 | 52.52% |
| TSCO240503C00260000 | 2024-04-25 11:23AM EDT | 2024-05-03 | 6.10 | 7.50 | 7.70 | +0.52 | +9.32% | 6 | 191 | 33.75% |
| TSCO240510C00260000 | 2024-04-25 11:11AM EDT | 2024-05-10 | 7.80 | 8.40 | 9.30 | +1.80 | +30.00% | 6 | 5 | 32.86% |
| TSCO240517C00260000 | 2024-04-25 12:10PM EDT | 2024-05-17 | 9.76 | 9.50 | 10.00 | +3.32 | +51.55% | 17 | 198 | 30.13% |
| TSCO240524C00260000 | 2024-04-24 12:49PM EDT | 2024-05-24 | 4.73 | 9.70 | 11.70 | -2.87 | -37.76% | 1 | 9 | 32.15% |
| TSCO240621C00260000 | 2024-04-25 12:10PM EDT | 2024-06-21 | 13.00 | 13.10 | 13.40 | +2.80 | +27.45% | 245 | 281 | 27.25% |
| TSCO240719C00260000 | 2024-04-25 12:23PM EDT | 2024-07-19 | 16.30 | 15.90 | 16.40 | +3.42 | +26.55% | 21 | 56 | 28.35% |
| TSCO241018C00260000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 19.73 | 23.80 | 24.70 | 0.00 | - | 5 | 13 | 31.25% |
| TSCO250117C00260000 | 2024-04-19 2:00PM EDT | 2025-01-17 | 23.20 | 29.00 | 30.60 | 0.00 | - | 20 | 158 | 32.04% |
| TSCO250620C00260000 | 2024-04-03 12:09PM EDT | 2025-06-20 | 32.50 | 38.00 | 39.20 | 0.00 | - | 3 | 31 | 33.29% |
| TSCO260116C00260000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 39.30 | 46.70 | 49.80 | 0.00 | - | 1 | 3 | 35.08% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240426P00260000 | 2024-04-25 12:25PM EDT | 2024-04-26 | 0.89 | 0.65 | 1.25 | -6.36 | -87.72% | 94 | 914 | 35.84% |
| TSCO240503P00260000 | 2024-04-25 11:30AM EDT | 2024-05-03 | 2.50 | 2.15 | 2.55 | -6.80 | -73.12% | 40 | 14 | 25.67% |
| TSCO240510P00260000 | 2024-04-03 10:51AM EDT | 2024-05-10 | 9.40 | 3.00 | 3.40 | 0.00 | - | 1 | 1 | 23.37% |
| TSCO240517P00260000 | 2024-04-25 11:47AM EDT | 2024-05-17 | 4.20 | 3.90 | 4.20 | -4.30 | -50.59% | 37 | 151 | 22.66% |
| TSCO240524P00260000 | 2024-04-19 12:50PM EDT | 2024-05-24 | 13.50 | 4.60 | 5.30 | 0.00 | - | 6 | 6 | 23.63% |
| TSCO240621P00260000 | 2024-04-25 12:23PM EDT | 2024-06-21 | 6.90 | 6.90 | 7.30 | -12.40 | -64.25% | 7 | 132 | 21.89% |
| TSCO240719P00260000 | 2024-04-25 11:12AM EDT | 2024-07-19 | 10.10 | 8.70 | 9.20 | -3.70 | -26.81% | 1 | 108 | 21.77% |
| TSCO241018P00260000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 17.90 | 12.90 | 15.20 | +0.10 | +0.56% | 5 | 40 | 23.50% |
| TSCO250117P00260000 | 2024-04-24 2:00PM EDT | 2025-01-17 | 21.00 | 18.40 | 19.90 | 0.00 | - | 1 | 95 | 24.39% |
| TSCO250620P00260000 | 2024-04-22 11:13AM EDT | 2025-06-20 | 28.80 | 21.60 | 24.60 | 0.00 | - | 3 | 4 | 23.66% |
© 2024 Yahoo. All rights reserved.