Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241011C00265000 | 2024-09-27 3:06PM EDT | 265.00 | 22.66 | 28.80 | 32.20 | 0.00 | - | 5 | 3 | 50.44% |
| TSCO241011C00270000 | 2024-09-23 11:40AM EDT | 270.00 | 10.53 | 23.60 | 27.10 | 0.00 | - | 1 | 6 | 64.40% |
| TSCO241011C00275000 | 2024-10-02 9:57AM EDT | 275.00 | 22.42 | 19.70 | 21.20 | 0.00 | - | 5 | 5 | 45.84% |
| TSCO241011C00280000 | 2024-10-04 11:21AM EDT | 280.00 | 14.18 | 15.10 | 16.30 | +2.40 | +20.37% | 5 | 1 | 38.45% |
| TSCO241011C00282500 | 2024-09-27 10:19AM EDT | 282.50 | 8.88 | 12.90 | 14.40 | 0.00 | - | 1 | 1 | 39.48% |
| TSCO241011C00285000 | 2024-10-03 11:12AM EDT | 285.00 | 10.90 | 10.60 | 11.50 | 0.00 | - | 2 | 7 | 31.31% |
| TSCO241011C00287500 | 2024-10-04 3:37PM EDT | 287.50 | 8.89 | 8.50 | 9.40 | -2.90 | -24.60% | 1 | 4 | 29.59% |
| TSCO241011C00290000 | 2024-10-04 1:37PM EDT | 290.00 | 7.09 | 6.20 | 7.40 | -2.48 | -25.91% | 6 | 17 | 27.75% |
| TSCO241011C00295000 | 2024-10-04 3:45PM EDT | 295.00 | 3.88 | 3.60 | 5.90 | +1.56 | +67.24% | 10 | 42 | 36.29% |
| TSCO241011C00297500 | 2024-10-04 2:32PM EDT | 297.50 | 2.53 | 2.40 | 2.75 | +0.98 | +63.23% | 4 | 1 | 23.73% |
| TSCO241011C00300000 | 2024-10-04 3:54PM EDT | 300.00 | 1.64 | 1.50 | 1.80 | +0.55 | +50.46% | 11 | 16 | 23.10% |
| TSCO241011C00305000 | 2024-10-04 3:58PM EDT | 305.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 4 | 9 | 23.27% |
| TSCO241011C00315000 | 2024-09-25 9:44AM EDT | 315.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 26.07% |
| TSCO241011C00325000 | 2024-09-24 2:20PM EDT | 325.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 49.44% |
| TSCO241011C00360000 | 2024-09-23 11:40AM EDT | 360.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 52 | 74 | 70.90% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241011P00175000 | 2024-09-19 2:23PM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 165.23% |
| TSCO241011P00180000 | 2024-09-19 2:14PM EDT | 180.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 5 | 161.91% |
| TSCO241011P00225000 | 2024-09-24 12:28PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 101.56% |
| TSCO241011P00230000 | 2024-09-25 9:44AM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 88.48% |
| TSCO241011P00240000 | 2024-10-01 9:52AM EDT | 240.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 80.57% |
| TSCO241011P00245000 | 2024-09-24 12:24PM EDT | 245.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 3 | 73.73% |
| TSCO241011P00250000 | 2024-10-02 1:54PM EDT | 250.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 14 | 63.43% |
| TSCO241011P00255000 | 2024-10-02 1:53PM EDT | 255.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 20 | 56.98% |
| TSCO241011P00260000 | 2024-09-20 1:27PM EDT | 260.00 | 1.30 | 0.05 | 0.55 | 0.00 | - | 12 | 15 | 51.37% |
| TSCO241011P00265000 | 2024-10-04 9:35AM EDT | 265.00 | 0.25 | 0.10 | 0.80 | -0.03 | -10.71% | 2 | 8 | 55.54% |
| TSCO241011P00270000 | 2024-10-03 3:59PM EDT | 270.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 8 | 38.38% |
| TSCO241011P00272500 | 2024-09-25 2:57PM EDT | 272.50 | 2.40 | 0.05 | 0.40 | 0.00 | - | - | 10 | 37.35% |
| TSCO241011P00275000 | 2024-09-30 10:25AM EDT | 275.00 | 1.20 | 0.20 | 0.35 | 0.00 | - | 1 | 149 | 32.96% |
| TSCO241011P00277500 | 2024-09-25 2:57PM EDT | 277.50 | 3.90 | 0.25 | 0.40 | 0.00 | - | - | 12 | 30.49% |
| TSCO241011P00287500 | 2024-09-27 10:26AM EDT | 287.50 | 3.80 | 1.15 | 1.40 | 0.00 | - | 1 | 1 | 25.46% |
| TSCO241011P00290000 | 2024-10-04 3:45PM EDT | 290.00 | 1.82 | 1.70 | 1.95 | -0.68 | -27.20% | 10 | 14 | 24.43% |
| TSCO241011P00295000 | 2024-10-04 3:45PM EDT | 295.00 | 3.53 | 3.30 | 3.80 | -2.27 | -39.14% | 9 | 9 | 23.23% |
© 2024 Yahoo. All rights reserved.