Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240531C00245000 | 2024-04-16 3:31PM EDT | 245.00 | 11.40 | 24.80 | 28.10 | 0.00 | - | - | 6 | 39.71% |
| TSCO240531C00250000 | 2024-04-23 10:17AM EDT | 250.00 | 15.87 | 21.00 | 23.40 | 0.00 | - | - | 1 | 35.82% |
| TSCO240531C00260000 | 2024-04-25 12:23PM EDT | 260.00 | 11.50 | 12.30 | 14.60 | 0.00 | - | - | 7 | 29.16% |
| TSCO240531C00265000 | 2024-05-02 11:07AM EDT | 265.00 | 8.80 | 8.20 | 10.00 | 0.00 | - | 8 | 10 | 23.99% |
| TSCO240531C00270000 | 2024-05-02 12:37PM EDT | 270.00 | 5.50 | 6.20 | 6.80 | 0.00 | - | 3 | 10 | 22.43% |
| TSCO240531C00275000 | 2024-05-02 12:03PM EDT | 275.00 | 3.70 | 4.10 | 4.40 | 0.00 | - | 4 | 9 | 21.64% |
| TSCO240531C00280000 | 2024-05-02 11:33AM EDT | 280.00 | 2.10 | 2.50 | 2.70 | 0.00 | - | 6 | 6 | 21.21% |
| TSCO240531C00285000 | 2024-04-29 9:37AM EDT | 285.00 | 2.84 | 1.40 | 1.60 | 0.00 | - | 1 | 1 | 21.13% |
| TSCO240531C00290000 | 2024-04-25 11:49AM EDT | 290.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | - | 110 | 21.44% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240531P00215000 | 2024-04-22 3:39PM EDT | 215.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.90% |
| TSCO240531P00220000 | 2024-04-24 1:59PM EDT | 220.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.70% |
| TSCO240531P00225000 | 2024-04-29 1:39PM EDT | 225.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 41.90% |
| TSCO240531P00230000 | 2024-04-26 11:08AM EDT | 230.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 38.40% |
| TSCO240531P00235000 | 2024-04-29 3:01PM EDT | 235.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 20 | 0 | 34.29% |
| TSCO240531P00245000 | 2024-05-03 2:50PM EDT | 245.00 | 0.55 | 0.55 | 0.75 | -0.25 | -31.25% | 31 | 42 | 26.07% |
| TSCO240531P00250000 | 2024-05-01 1:15PM EDT | 250.00 | 1.35 | 0.90 | 1.15 | 0.00 | - | 1 | 5 | 24.81% |
| TSCO240531P00255000 | 2024-04-24 3:15PM EDT | 255.00 | 7.75 | 1.30 | 1.75 | 0.00 | - | - | 10 | 23.52% |
| TSCO240531P00265000 | 2024-05-03 2:34PM EDT | 265.00 | 3.70 | 4.00 | 4.30 | -0.72 | -16.29% | 29 | 21 | 22.26% |
| TSCO240531P00270000 | 2024-05-03 3:50PM EDT | 270.00 | 5.80 | 6.00 | 6.50 | +0.80 | +16.00% | 33 | 2 | 22.14% |
| TSCO240531P00275000 | 2024-05-01 2:11PM EDT | 275.00 | 8.97 | 8.60 | 9.40 | 0.00 | - | 1 | 3 | 22.37% |
© 2024 Yahoo. All rights reserved.