Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250417C00230000 | 2024-08-16 3:11PM EDT | 230.00 | 46.05 | 60.50 | 63.30 | 0.00 | - | 2 | 2 | 0.00% |
| TSCO250417C00240000 | 2024-10-11 9:46AM EDT | 240.00 | 66.71 | 70.60 | 72.90 | +25.55 | +62.07% | 1 | 3 | 40.96% |
| TSCO250417C00250000 | 2024-10-03 12:52PM EDT | 250.00 | 54.36 | 62.00 | 64.40 | 0.00 | - | 1 | 10 | 38.85% |
| TSCO250417C00260000 | 2024-08-30 1:44PM EDT | 260.00 | 27.93 | 39.60 | 41.70 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO250417C00270000 | 2024-10-08 12:42PM EDT | 270.00 | 47.14 | 46.70 | 48.40 | 0.00 | - | 1 | 7 | 35.06% |
| TSCO250417C00280000 | 2024-10-04 9:30AM EDT | 280.00 | 33.31 | 39.50 | 41.70 | 0.00 | - | 1 | 7 | 34.22% |
| TSCO250417C00290000 | 2024-10-03 2:17PM EDT | 290.00 | 26.10 | 33.00 | 34.50 | 0.00 | - | 1 | 5 | 32.20% |
| TSCO250417C00300000 | 2024-10-09 11:01AM EDT | 300.00 | 25.65 | 27.10 | 28.50 | 0.00 | - | 2 | 5 | 31.06% |
| TSCO250417C00310000 | 2024-10-08 12:47PM EDT | 310.00 | 22.44 | 21.90 | 22.70 | 0.00 | - | 6 | 7 | 29.52% |
| TSCO250417C00320000 | 2024-10-11 2:13PM EDT | 320.00 | 17.33 | 17.30 | 18.20 | +2.33 | +15.53% | 1 | 9 | 28.81% |
| TSCO250417C00330000 | 2024-10-08 11:16AM EDT | 330.00 | 12.70 | 13.40 | 14.10 | 0.00 | - | 2 | 5 | 27.86% |
| TSCO250417C00350000 | 2024-10-10 10:44AM EDT | 350.00 | 6.98 | 7.60 | 8.20 | 0.00 | - | 1 | 2 | 26.66% |
| TSCO250417C00360000 | 2024-10-09 3:17PM EDT | 360.00 | 5.70 | 4.60 | 6.40 | 0.00 | - | 14 | 14 | 26.66% |
| TSCO250417C00370000 | 2024-09-24 12:52PM EDT | 370.00 | 1.30 | 2.90 | 5.00 | 0.00 | - | 8 | 10 | 26.74% |
| TSCO250417C00380000 | 2024-09-09 9:30AM EDT | 380.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TSCO250417C00390000 | 2024-09-13 1:12PM EDT | 390.00 | 1.20 | 2.10 | 2.60 | 0.00 | - | - | 11 | 25.90% |
| TSCO250417C00410000 | 2024-10-04 9:39AM EDT | 410.00 | 0.85 | 1.00 | 2.15 | 0.00 | - | 1 | 1 | 28.22% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250417P00175000 | 2024-08-16 12:01PM EDT | 175.00 | 1.60 | 0.75 | 2.45 | 0.00 | - | 5 | 5 | 51.12% |
| TSCO250417P00185000 | 2024-08-16 9:30AM EDT | 185.00 | 2.30 | 0.95 | 2.55 | 0.00 | - | 2 | 2 | 47.21% |
| TSCO250417P00200000 | 2024-09-23 9:36AM EDT | 200.00 | 2.30 | 1.25 | 1.85 | 0.00 | - | - | 1 | 38.07% |
| TSCO250417P00210000 | 2024-09-26 12:36PM EDT | 210.00 | 2.65 | 1.65 | 2.30 | 0.00 | - | - | 2 | 36.18% |
| TSCO250417P00230000 | 2024-10-01 9:30AM EDT | 230.00 | 4.00 | 3.10 | 3.60 | 0.00 | - | 20 | 22 | 32.68% |
| TSCO250417P00240000 | 2024-10-09 12:24PM EDT | 240.00 | 4.61 | 4.00 | 4.60 | 0.00 | - | 1 | 8 | 31.24% |
| TSCO250417P00250000 | 2024-10-10 10:47AM EDT | 250.00 | 6.28 | 5.40 | 6.00 | 0.00 | - | 1 | 11 | 30.10% |
| TSCO250417P00260000 | 2024-10-11 1:53PM EDT | 260.00 | 7.70 | 7.10 | 7.80 | -3.15 | -29.03% | 3 | 4 | 29.07% |
| TSCO250417P00270000 | 2024-10-09 1:42PM EDT | 270.00 | 10.30 | 9.30 | 10.00 | 0.00 | - | 2 | 3 | 28.01% |
| TSCO250417P00280000 | 2024-10-09 12:48PM EDT | 280.00 | 13.10 | 11.90 | 13.00 | 0.00 | - | 23 | 25 | 27.37% |
| TSCO250417P00290000 | 2024-10-08 11:35AM EDT | 290.00 | 17.30 | 15.20 | 16.30 | 0.00 | - | 5 | 11 | 26.36% |
© 2024 Yahoo. All rights reserved.