Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620C00170000 | 2024-09-26 11:28AM EDT | 170.00 | 118.34 | 124.30 | 127.50 | 0.00 | - | 7 | 10 | 53.56% |
| TSCO250620C00195000 | 2024-07-22 11:37AM EDT | 195.00 | 83.10 | 77.80 | 82.50 | 0.00 | - | 3 | 8 | 0.00% |
| TSCO250620C00200000 | 2024-09-26 2:41PM EDT | 200.00 | 89.50 | 96.80 | 99.50 | 0.00 | - | 4 | 13 | 44.93% |
| TSCO250620C00210000 | 2024-07-22 11:37AM EDT | 210.00 | 70.85 | 65.30 | 70.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO250620C00230000 | 2024-10-03 1:43PM EDT | 230.00 | 71.60 | 71.30 | 74.30 | +14.80 | +26.06% | 1 | 3 | 40.16% |
| TSCO250620C00240000 | 2024-09-04 2:09PM EDT | 240.00 | 47.10 | 63.40 | 66.30 | 0.00 | - | 3 | 56 | 38.54% |
| TSCO250620C00250000 | 2024-09-24 11:04AM EDT | 250.00 | 44.27 | 56.20 | 58.20 | 0.00 | - | 1 | 30 | 36.48% |
| TSCO250620C00260000 | 2024-10-01 2:40PM EDT | 260.00 | 51.80 | 47.60 | 50.40 | 0.00 | - | 2 | 37 | 34.51% |
| TSCO250620C00270000 | 2024-08-08 10:20AM EDT | 270.00 | 25.15 | 29.30 | 31.50 | 0.00 | - | 1 | 36 | 19.61% |
| TSCO250620C00280000 | 2024-09-17 10:56AM EDT | 280.00 | 30.90 | 34.70 | 37.50 | 0.00 | - | 5 | 15 | 32.46% |
| TSCO250620C00290000 | 2024-08-23 11:29AM EDT | 290.00 | 18.00 | 19.50 | 20.30 | 0.00 | - | 1 | 10 | 19.74% |
| TSCO250620C00300000 | 2024-10-02 2:09PM EDT | 300.00 | 29.15 | 25.30 | 26.30 | 0.00 | - | 4 | 127 | 30.33% |
| TSCO250620C00310000 | 2024-10-01 2:12PM EDT | 310.00 | 22.18 | 20.70 | 21.90 | 0.00 | - | 1 | 16 | 29.74% |
| TSCO250620C00320000 | 2024-09-16 11:50AM EDT | 320.00 | 13.80 | 16.70 | 18.30 | 0.00 | - | 3 | 11 | 29.47% |
| TSCO250620C00330000 | 2024-10-02 11:36AM EDT | 330.00 | 15.50 | 13.40 | 14.20 | 0.00 | - | 2 | 9 | 28.15% |
| TSCO250620C00340000 | 2024-10-02 1:37PM EDT | 340.00 | 12.10 | 10.40 | 11.30 | 0.00 | - | 4 | 28 | 27.59% |
| TSCO250620C00350000 | 2024-10-01 3:21PM EDT | 350.00 | 9.40 | 8.10 | 9.40 | 0.00 | - | 6 | 325 | 27.75% |
| TSCO250620C00360000 | 2024-07-18 9:30AM EDT | 360.00 | 7.50 | 1.05 | 3.20 | 0.00 | - | 1 | 65 | 20.73% |
| TSCO250620C00370000 | 2024-10-02 1:51PM EDT | 370.00 | 6.00 | 4.80 | 5.40 | 0.00 | - | 7 | 11 | 26.40% |
| TSCO250620C00380000 | 2024-03-28 1:50PM EDT | 380.00 | 4.20 | 5.60 | 6.40 | 0.00 | - | 12 | 12 | 29.87% |
| TSCO250620C00400000 | 2024-09-26 12:03PM EDT | 400.00 | 1.45 | 2.00 | 2.50 | 0.00 | - | - | 2 | 25.89% |
| TSCO250620C00420000 | 2024-07-22 9:30AM EDT | 420.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| TSCO250620C00430000 | 2024-09-26 12:03PM EDT | 430.00 | 0.65 | 0.45 | 1.65 | 0.00 | - | 2 | 3 | 27.58% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620P00135000 | 2024-02-06 3:00PM EDT | 135.00 | 2.28 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 58.72% |
| TSCO250620P00140000 | 2024-09-27 9:30AM EDT | 140.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 2 | 2 | 55.27% |
| TSCO250620P00160000 | 2024-08-07 1:20PM EDT | 160.00 | 2.57 | 1.60 | 3.10 | 0.00 | - | - | 2 | 49.84% |
| TSCO250620P00165000 | 2024-08-26 11:56AM EDT | 165.00 | 1.50 | 0.30 | 1.85 | 0.00 | - | 3 | 2 | 42.42% |
| TSCO250620P00175000 | 2024-04-24 12:34PM EDT | 175.00 | 4.10 | 0.25 | 4.50 | 0.00 | - | 1 | 17 | 48.07% |
| TSCO250620P00180000 | 2024-07-25 11:00AM EDT | 180.00 | 3.35 | 1.55 | 2.60 | 0.00 | - | 2 | 48 | 39.86% |
| TSCO250620P00185000 | 2024-08-14 9:30AM EDT | 185.00 | 3.90 | 2.10 | 3.30 | 0.00 | - | 1 | 2 | 40.33% |
| TSCO250620P00190000 | 2024-09-11 2:34PM EDT | 190.00 | 2.90 | 2.10 | 2.65 | 0.00 | - | 4 | 121 | 36.34% |
| TSCO250620P00195000 | 2024-08-14 9:30AM EDT | 195.00 | 5.10 | 2.80 | 3.10 | 0.00 | - | 1 | 44 | 35.97% |
| TSCO250620P00200000 | 2024-08-14 9:30AM EDT | 200.00 | 5.80 | 3.00 | 3.50 | 0.00 | - | 1 | 48 | 35.30% |
| TSCO250620P00210000 | 2024-09-20 12:25PM EDT | 210.00 | 4.40 | 3.60 | 4.10 | 0.00 | - | 3 | 18 | 33.21% |
| TSCO250620P00220000 | 2024-08-07 12:06PM EDT | 220.00 | 11.40 | 6.80 | 7.80 | 0.00 | - | 1 | 33 | 36.91% |
| TSCO250620P00230000 | 2024-10-03 3:07PM EDT | 230.00 | 6.60 | 6.10 | 6.60 | +1.20 | +22.22% | 1 | 20 | 30.87% |
| TSCO250620P00240000 | 2024-09-13 3:41PM EDT | 240.00 | 9.21 | 7.70 | 8.30 | 0.00 | - | 5 | 144 | 29.78% |
| TSCO250620P00250000 | 2024-09-26 9:59AM EDT | 250.00 | 11.00 | 9.80 | 10.70 | 0.00 | - | 10 | 369 | 29.18% |
| TSCO250620P00260000 | 2024-09-17 10:19AM EDT | 260.00 | 14.70 | 12.30 | 13.00 | 0.00 | - | 3 | 25 | 27.89% |
| TSCO250620P00270000 | 2024-10-02 12:28PM EDT | 270.00 | 13.75 | 15.20 | 16.20 | 0.00 | - | 4 | 46 | 27.16% |
| TSCO250620P00280000 | 2024-09-17 3:03PM EDT | 280.00 | 23.50 | 18.80 | 20.80 | 0.00 | - | 5 | 17 | 27.34% |
| TSCO250620P00290000 | 2024-10-02 10:53AM EDT | 290.00 | 20.80 | 22.70 | 23.90 | 0.00 | - | 2 | 33 | 25.34% |
| TSCO250620P00300000 | 2024-08-01 12:52PM EDT | 300.00 | 49.50 | 37.10 | 42.00 | 0.00 | - | 1 | 1 | 38.03% |
© 2024 Yahoo. All rights reserved.