Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517C00205000 | 2024-04-23 9:40AM EDT | 205.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO240517C00220000 | 2024-04-19 1:45PM EDT | 220.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSCO240517C00230000 | 2024-04-25 1:22PM EDT | 230.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSCO240517C00232500 | 2024-04-25 10:03AM EDT | 232.50 | 23.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO240517C00235000 | 2024-04-25 10:02AM EDT | 235.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240517C00237500 | 2024-04-25 10:03AM EDT | 237.50 | 18.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO240517C00240000 | 2024-04-25 1:21PM EDT | 240.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| TSCO240517C00245000 | 2024-04-26 3:22PM EDT | 245.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSCO240517C00247500 | 2024-04-24 10:15AM EDT | 247.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TSCO240517C00250000 | 2024-04-26 11:15AM EDT | 250.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| TSCO240517C00252500 | 2024-04-25 11:25AM EDT | 252.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 42 | 0.00% |
| TSCO240517C00255000 | 2024-05-01 9:59AM EDT | 255.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| TSCO240517C00257500 | 2024-04-25 3:57PM EDT | 257.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 57 | 0.00% |
| TSCO240517C00260000 | 2024-04-29 9:44AM EDT | 260.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| TSCO240517C00262500 | 2024-05-01 12:02PM EDT | 262.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| TSCO240517C00265000 | 2024-05-01 10:50AM EDT | 265.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| TSCO240517C00267500 | 2024-05-01 2:36PM EDT | 267.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| TSCO240517C00270000 | 2024-05-01 2:36PM EDT | 270.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 22 | 71 | 0.00% |
| TSCO240517C00272500 | 2024-05-01 3:40PM EDT | 272.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 39 | 65 | 0.78% |
| TSCO240517C00275000 | 2024-05-01 3:42PM EDT | 275.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 1.56% |
| TSCO240517C00277500 | 2024-05-01 2:20PM EDT | 277.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 51 | 3.13% |
| TSCO240517C00280000 | 2024-05-01 3:15PM EDT | 280.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 689 | 3.13% |
| TSCO240517C00285000 | 2024-04-30 12:02PM EDT | 285.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 6.25% |
| TSCO240517C00290000 | 2024-05-01 2:01PM EDT | 290.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 655 | 6.25% |
| TSCO240517C00300000 | 2024-04-29 2:46PM EDT | 300.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 12.50% |
| TSCO240517C00305000 | 2024-04-25 10:41AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TSCO240517C00310000 | 2024-03-22 10:14AM EDT | 310.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 20 | 20 | 50.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517P00145000 | 2024-04-15 12:45PM EDT | 145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSCO240517P00200000 | 2024-04-22 2:27PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| TSCO240517P00210000 | 2024-04-16 2:01PM EDT | 210.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TSCO240517P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,036 | 25.00% |
| TSCO240517P00225000 | 2024-04-25 11:20AM EDT | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TSCO240517P00230000 | 2024-04-26 3:11PM EDT | 230.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 12.50% |
| TSCO240517P00235000 | 2024-04-25 11:20AM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| TSCO240517P00240000 | 2024-05-01 10:08AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 12.50% |
| TSCO240517P00245000 | 2024-05-01 12:00PM EDT | 245.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| TSCO240517P00247500 | 2024-04-25 11:03AM EDT | 247.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| TSCO240517P00250000 | 2024-05-01 2:01PM EDT | 250.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 852 | 6.25% |
| TSCO240517P00252500 | 2024-04-26 3:48PM EDT | 252.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| TSCO240517P00255000 | 2024-04-30 3:35PM EDT | 255.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 6.25% |
| TSCO240517P00257500 | 2024-04-25 11:54AM EDT | 257.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| TSCO240517P00260000 | 2024-05-01 2:01PM EDT | 260.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 15 | 768 | 6.25% |
| TSCO240517P00262500 | 2024-05-01 11:00AM EDT | 262.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 3.13% |
| TSCO240517P00265000 | 2024-05-01 1:21PM EDT | 265.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 3.13% |
| TSCO240517P00267500 | 2024-05-01 12:09PM EDT | 267.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 1.56% |
| TSCO240517P00270000 | 2024-05-01 3:41PM EDT | 270.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 125 | 0.78% |
| TSCO240517P00272500 | 2024-05-01 11:41AM EDT | 272.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 27 | 45 | 0.00% |
| TSCO240517P00275000 | 2024-04-30 3:55PM EDT | 275.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| TSCO240517P00280000 | 2024-04-30 10:36AM EDT | 280.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.