Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00230000 | 2024-04-25 1:08PM EDT | 230.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSCO240510C00235000 | 2024-04-18 1:54PM EDT | 235.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO240510C00245000 | 2024-04-24 10:58AM EDT | 245.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSCO240510C00247500 | 2024-04-24 10:10AM EDT | 247.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TSCO240510C00250000 | 2024-04-23 11:34AM EDT | 250.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSCO240510C00255000 | 2024-04-23 10:34AM EDT | 255.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO240510C00257500 | 2024-04-26 3:41PM EDT | 257.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| TSCO240510C00260000 | 2024-04-29 2:30PM EDT | 260.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSCO240510C00265000 | 2024-05-01 10:50AM EDT | 265.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSCO240510C00267500 | 2024-05-01 11:30AM EDT | 267.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSCO240510C00270000 | 2024-05-01 11:41AM EDT | 270.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.20% |
| TSCO240510C00272500 | 2024-05-01 2:42PM EDT | 272.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 1.56% |
| TSCO240510C00275000 | 2024-05-01 12:01PM EDT | 275.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 3.13% |
| TSCO240510C00280000 | 2024-05-01 3:40PM EDT | 280.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 6.25% |
| TSCO240510C00285000 | 2024-05-01 3:53PM EDT | 285.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| TSCO240510C00290000 | 2024-04-30 3:54PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00220000 | 2024-04-22 12:44PM EDT | 220.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TSCO240510P00225000 | 2024-04-22 11:24AM EDT | 225.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| TSCO240510P00227500 | 2024-04-24 3:45PM EDT | 227.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| TSCO240510P00230000 | 2024-04-22 10:27AM EDT | 230.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| TSCO240510P00232500 | 2024-04-24 3:45PM EDT | 232.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| TSCO240510P00235000 | 2024-04-25 9:30AM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| TSCO240510P00237500 | 2024-04-24 9:50AM EDT | 237.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| TSCO240510P00240000 | 2024-04-25 11:30AM EDT | 240.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 12.50% |
| TSCO240510P00242500 | 2024-04-23 3:20PM EDT | 242.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 28 | 12.50% |
| TSCO240510P00245000 | 2024-04-25 11:30AM EDT | 245.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| TSCO240510P00247500 | 2024-04-23 3:22PM EDT | 247.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| TSCO240510P00250000 | 2024-04-23 11:46AM EDT | 250.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 12.50% |
| TSCO240510P00252500 | 2024-04-23 11:26AM EDT | 252.50 | 5.40 | 0.00 | 0.75 | 0.00 | - | - | 3 | 34.28% |
| TSCO240510P00255000 | 2024-05-01 10:51AM EDT | 255.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 30.52% |
| TSCO240510P00257500 | 2024-04-26 2:48PM EDT | 257.50 | 0.64 | 0.15 | 0.90 | 0.00 | - | 2 | 2 | 28.30% |
| TSCO240510P00260000 | 2024-05-01 10:51AM EDT | 260.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| TSCO240510P00262500 | 2024-05-01 9:30AM EDT | 262.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
| TSCO240510P00265000 | 2024-05-01 3:32PM EDT | 265.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 3.13% |
| TSCO240510P00267500 | 2024-05-01 3:37PM EDT | 267.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 1.56% |
| TSCO240510P00270000 | 2024-05-01 10:50AM EDT | 270.00 | 4.63 | 2.60 | 3.80 | 0.00 | - | 7 | 9 | 21.58% |
| TSCO240510P00272500 | 2024-05-01 3:02PM EDT | 272.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 0.00% |
| TSCO240510P00275000 | 2024-05-01 10:38AM EDT | 275.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.