Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117C00095000 | 2023-08-08 11:21AM EDT | 95.00 | 128.50 | 123.50 | 128.40 | 0.00 | - | 5 | 1 | 0.00% |
| TSCO250117C00100000 | 2024-04-26 1:21PM EDT | 100.00 | 174.20 | 181.80 | 186.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO250117C00115000 | 2023-11-17 1:20PM EDT | 115.00 | 92.40 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO250117C00120000 | 2024-04-26 10:18AM EDT | 120.00 | 152.83 | 162.50 | 167.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSCO250117C00130000 | 2024-05-22 9:40AM EDT | 130.00 | 156.67 | 151.50 | 156.10 | 0.00 | - | 5 | 13 | 0.00% |
| TSCO250117C00135000 | 2024-05-22 9:40AM EDT | 135.00 | 151.90 | 146.50 | 151.20 | 0.00 | - | 5 | 14 | 0.00% |
| TSCO250117C00150000 | 2024-03-22 9:39AM EDT | 150.00 | 119.27 | 105.20 | 109.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSCO250117C00155000 | 2024-09-24 11:48AM EDT | 155.00 | 121.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO250117C00160000 | 2024-07-10 12:26PM EDT | 160.00 | 101.03 | 100.50 | 104.80 | 0.00 | - | 2 | 1 | 0.00% |
| TSCO250117C00170000 | 2024-09-24 12:26PM EDT | 170.00 | 108.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250117C00175000 | 2023-08-10 9:30AM EDT | 175.00 | 64.90 | 56.20 | 58.60 | 0.00 | - | 1 | 3 | 0.00% |
| TSCO250117C00180000 | 2024-09-18 1:59PM EDT | 180.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO250117C00185000 | 2024-01-24 3:51PM EDT | 185.00 | 54.00 | 65.50 | 69.40 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO250117C00190000 | 2024-07-02 9:40AM EDT | 190.00 | 82.00 | 76.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSCO250117C00195000 | 2024-04-17 10:25AM EDT | 195.00 | 62.50 | 94.40 | 98.10 | 0.00 | - | 1 | 3 | 0.00% |
| TSCO250117C00200000 | 2024-09-30 12:38PM EDT | 200.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250117C00210000 | 2024-08-22 11:59AM EDT | 210.00 | 62.07 | 67.10 | 70.00 | 0.00 | - | 1 | 148 | 0.00% |
| TSCO250117C00220000 | 2024-08-30 9:45AM EDT | 220.00 | 54.20 | 69.10 | 71.80 | 0.00 | - | 1 | 41 | 0.00% |
| TSCO250117C00230000 | 2024-08-01 2:30PM EDT | 230.00 | 37.12 | 44.60 | 47.50 | 0.00 | - | 1 | 190 | 0.00% |
| TSCO250117C00240000 | 2024-09-24 11:04AM EDT | 240.00 | 44.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250117C00250000 | 2024-10-01 1:31PM EDT | 250.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO250117C00260000 | 2024-08-27 9:54AM EDT | 260.00 | 26.67 | 32.70 | 33.70 | 0.00 | - | 2 | 172 | 0.00% |
| TSCO250117C00270000 | 2024-10-04 10:56AM EDT | 270.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSCO250117C00280000 | 2024-10-04 10:17AM EDT | 280.00 | 29.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO250117C00290000 | 2024-10-03 3:04PM EDT | 290.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO250117C00300000 | 2024-10-04 2:43PM EDT | 300.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TSCO250117C00310000 | 2024-10-02 1:25PM EDT | 310.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSCO250117C00320000 | 2024-10-04 9:30AM EDT | 320.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSCO250117C00330000 | 2024-10-01 2:26PM EDT | 330.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSCO250117C00340000 | 2024-10-02 10:17AM EDT | 340.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250117C00350000 | 2024-10-03 1:40PM EDT | 350.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSCO250117C00360000 | 2024-09-30 1:30PM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSCO250117C00370000 | 2024-06-03 10:02AM EDT | 370.00 | 2.06 | 0.35 | 3.00 | 0.00 | - | 1 | 0 | 34.06% |
| TSCO250117C00380000 | 2024-07-29 1:15PM EDT | 380.00 | 0.59 | 0.15 | 0.75 | 0.00 | - | 2 | 4 | 27.03% |
| TSCO250117C00390000 | 2024-06-03 3:52PM EDT | 390.00 | 1.00 | 0.10 | 1.90 | 0.00 | - | 1 | 0 | 35.28% |
| TSCO250117C00400000 | 2024-06-27 12:37PM EDT | 400.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 36.73% |
| TSCO250117C00410000 | 2024-05-08 12:59PM EDT | 410.00 | 0.51 | 0.25 | 0.90 | 0.00 | - | - | 0 | 34.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117P00095000 | 2024-09-09 9:56AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSCO250117P00100000 | 2024-07-10 1:17PM EDT | 100.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 25 | 108.91% |
| TSCO250117P00105000 | 2023-06-28 2:46PM EDT | 105.00 | 1.35 | 0.25 | 2.80 | 0.00 | - | 6 | 3 | 109.79% |
| TSCO250117P00110000 | 2023-11-16 3:45PM EDT | 110.00 | 1.00 | 0.35 | 2.90 | 0.00 | - | 1 | 24 | 106.49% |
| TSCO250117P00115000 | 2024-01-08 10:30AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| TSCO250117P00120000 | 2024-07-30 11:25AM EDT | 120.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 84.57% |
| TSCO250117P00125000 | 2024-09-13 3:51PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSCO250117P00130000 | 2023-11-14 11:11AM EDT | 130.00 | 2.40 | 0.65 | 2.85 | 0.00 | - | 3 | 74 | 91.37% |
| TSCO250117P00135000 | 2024-01-17 1:33PM EDT | 135.00 | 1.60 | 0.95 | 2.40 | 0.00 | - | 2 | 3 | 86.87% |
| TSCO250117P00140000 | 2024-01-17 1:33PM EDT | 140.00 | 2.03 | 1.15 | 2.65 | 0.00 | - | 2 | 15 | 85.40% |
| TSCO250117P00145000 | 2024-07-11 3:06PM EDT | 145.00 | 0.52 | 0.00 | 2.75 | 0.00 | - | 5 | 5 | 76.81% |
| TSCO250117P00150000 | 2024-06-25 12:00PM EDT | 150.00 | 0.30 | 0.20 | 2.65 | 0.00 | - | 2 | 100 | 74.07% |
| TSCO250117P00155000 | 2024-07-25 3:15PM EDT | 155.00 | 0.45 | 0.10 | 1.65 | 0.00 | - | 1 | 8 | 64.84% |
| TSCO250117P00160000 | 2024-02-05 4:21PM EDT | 160.00 | 3.00 | 1.75 | 2.60 | 0.00 | - | 1 | 19 | 74.05% |
| TSCO250117P00165000 | 2024-03-01 3:26PM EDT | 165.00 | 1.95 | 1.30 | 2.75 | 0.00 | - | 2 | 160 | 69.76% |
| TSCO250117P00170000 | 2024-05-02 2:12PM EDT | 170.00 | 1.25 | 0.35 | 2.05 | 0.00 | - | 1 | 81 | 59.96% |
| TSCO250117P00175000 | 2024-02-23 10:51AM EDT | 175.00 | 3.50 | 1.85 | 2.25 | 0.00 | - | 10 | 636 | 63.90% |
| TSCO250117P00180000 | 2024-08-06 3:41PM EDT | 180.00 | 1.69 | 0.00 | 2.10 | 0.00 | - | 2 | 541 | 53.20% |
| TSCO250117P00185000 | 2024-06-24 10:02AM EDT | 185.00 | 1.00 | 0.50 | 2.65 | 0.00 | - | 1 | 139 | 54.92% |
| TSCO250117P00190000 | 2024-08-20 9:30AM EDT | 190.00 | 1.05 | 0.50 | 1.00 | 0.00 | - | 1 | 67 | 47.71% |
| TSCO250117P00195000 | 2024-07-02 3:09PM EDT | 195.00 | 1.98 | 1.90 | 3.30 | 0.00 | - | 1 | 35 | 55.76% |
| TSCO250117P00200000 | 2024-09-12 9:30AM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO250117P00210000 | 2024-08-28 1:48PM EDT | 210.00 | 1.76 | 0.65 | 1.40 | 0.00 | - | 1 | 251 | 41.15% |
| TSCO250117P00220000 | 2024-10-01 12:16PM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO250117P00230000 | 2024-09-30 3:39PM EDT | 230.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO250117P00240000 | 2024-10-02 12:19PM EDT | 240.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSCO250117P00250000 | 2024-10-04 3:09PM EDT | 250.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSCO250117P00260000 | 2024-10-03 1:00PM EDT | 260.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TSCO250117P00270000 | 2024-10-02 3:33PM EDT | 270.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSCO250117P00280000 | 2024-10-02 9:34AM EDT | 280.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSCO250117P00290000 | 2024-10-04 10:28AM EDT | 290.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TSCO250117P00300000 | 2024-10-02 3:17PM EDT | 300.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO250117P00370000 | 2023-06-06 12:21PM EDT | 370.00 | 155.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.