Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018C00130000 | 2024-08-28 2:23PM EDT | 130.00 | 143.99 | 155.70 | 158.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSCO241018C00150000 | 2024-08-19 3:57PM EDT | 150.00 | 112.90 | 124.40 | 127.90 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO241018C00210000 | 2024-08-22 11:59AM EDT | 210.00 | 58.82 | 64.70 | 67.40 | 0.00 | - | 1 | 6 | 0.00% |
| TSCO241018C00220000 | 2024-08-23 2:34PM EDT | 220.00 | 49.00 | 54.70 | 57.40 | 0.00 | - | 1 | 8 | 0.00% |
| TSCO241018C00230000 | 2024-10-03 1:18PM EDT | 230.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO241018C00240000 | 2024-10-04 1:30PM EDT | 240.00 | 55.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO241018C00250000 | 2024-09-13 10:04AM EDT | 250.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO241018C00260000 | 2024-10-04 2:33PM EDT | 260.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSCO241018C00262500 | 2024-10-02 11:06AM EDT | 262.50 | 35.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO241018C00270000 | 2024-10-03 3:41PM EDT | 270.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSCO241018C00275000 | 2024-10-04 3:57PM EDT | 275.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSCO241018C00277500 | 2024-09-27 10:31AM EDT | 277.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSCO241018C00280000 | 2024-10-02 11:31AM EDT | 280.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSCO241018C00282500 | 2024-10-01 10:45AM EDT | 282.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO241018C00285000 | 2024-09-27 11:39AM EDT | 285.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO241018C00287500 | 2024-10-04 10:07AM EDT | 287.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO241018C00290000 | 2024-10-04 3:43PM EDT | 290.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSCO241018C00292500 | 2024-10-04 10:07AM EDT | 292.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO241018C00295000 | 2024-10-03 10:23AM EDT | 295.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| TSCO241018C00297500 | 2024-10-02 1:56PM EDT | 297.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TSCO241018C00300000 | 2024-10-04 11:08AM EDT | 300.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSCO241018C00305000 | 2024-10-04 3:57PM EDT | 305.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSCO241018C00310000 | 2024-10-02 11:44AM EDT | 310.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSCO241018C00315000 | 2024-10-02 11:44AM EDT | 315.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSCO241018C00320000 | 2024-09-16 9:39AM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO241018C00330000 | 2024-09-10 1:47PM EDT | 330.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSCO241018C00340000 | 2024-07-17 9:30AM EDT | 340.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 50.44% |
| TSCO241018C00350000 | 2024-09-24 2:21PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSCO241018C00370000 | 2024-09-23 1:43PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| TSCO241018C00380000 | 2024-09-23 12:39PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSCO241018C00390000 | 2024-09-23 11:57AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| TSCO241018C00400000 | 2024-09-26 11:48AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018P00120000 | 2024-06-27 11:50AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 225.98% |
| TSCO241018P00140000 | 2024-04-22 9:30AM EDT | 140.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 225.39% |
| TSCO241018P00155000 | 2024-07-08 2:48PM EDT | 155.00 | 0.44 | 0.00 | 1.55 | 0.00 | - | 2 | 10 | 186.13% |
| TSCO241018P00160000 | 2024-09-23 12:09PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSCO241018P00165000 | 2024-09-26 10:39AM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO241018P00170000 | 2024-09-25 12:31PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSCO241018P00175000 | 2024-09-18 9:48AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO241018P00180000 | 2024-08-26 11:59AM EDT | 180.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 95.31% |
| TSCO241018P00185000 | 2024-08-28 1:41PM EDT | 185.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 32 | 136.13% |
| TSCO241018P00190000 | 2024-07-10 9:46AM EDT | 190.00 | 0.63 | 0.30 | 1.80 | 0.00 | - | 1 | 481 | 141.11% |
| TSCO241018P00195000 | 2024-08-14 9:30AM EDT | 195.00 | 0.68 | 0.05 | 0.55 | 0.00 | - | 1 | 570 | 108.50% |
| TSCO241018P00200000 | 2024-06-28 3:54PM EDT | 200.00 | 0.73 | 0.30 | 1.95 | 0.00 | - | 1 | 22 | 128.76% |
| TSCO241018P00210000 | 2024-09-27 12:13PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSCO241018P00220000 | 2024-08-01 9:30AM EDT | 220.00 | 1.20 | 0.10 | 1.80 | 0.00 | - | 2 | 29 | 98.39% |
| TSCO241018P00230000 | 2024-10-02 11:04AM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSCO241018P00240000 | 2024-10-04 2:58PM EDT | 240.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSCO241018P00245000 | 2024-10-04 1:01PM EDT | 245.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSCO241018P00250000 | 2024-09-23 11:20AM EDT | 250.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSCO241018P00260000 | 2024-09-30 2:14PM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSCO241018P00265000 | 2024-10-04 11:11AM EDT | 265.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSCO241018P00267500 | 2024-09-25 3:45PM EDT | 267.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSCO241018P00270000 | 2024-10-03 1:01PM EDT | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO241018P00272500 | 2024-10-02 11:06AM EDT | 272.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSCO241018P00275000 | 2024-10-04 11:22AM EDT | 275.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO241018P00277500 | 2024-10-04 11:22AM EDT | 277.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSCO241018P00280000 | 2024-10-04 2:58PM EDT | 280.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSCO241018P00282500 | 2024-10-04 2:27PM EDT | 282.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSCO241018P00285000 | 2024-10-04 2:03PM EDT | 285.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TSCO241018P00287500 | 2024-10-04 11:11AM EDT | 287.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSCO241018P00290000 | 2024-10-04 1:57PM EDT | 290.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSCO241018P00292500 | 2024-10-04 2:11PM EDT | 292.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSCO241018P00295000 | 2024-10-04 3:44PM EDT | 295.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSCO241018P00297500 | 2024-10-04 1:21PM EDT | 297.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO241018P00300000 | 2024-10-03 1:40PM EDT | 300.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSCO241018P00320000 | 2024-04-26 10:47AM EDT | 320.00 | 47.55 | 37.20 | 41.10 | 0.00 | - | 1 | 1 | 111.02% |
| TSCO241018P00400000 | 2024-08-28 2:25PM EDT | 400.00 | 127.16 | 112.00 | 114.70 | 0.00 | - | 2 | 0 | 165.75% |
© 2024 Yahoo. All rights reserved.