Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628C00245000 | 2024-06-21 9:35AM EDT | 245.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO240628C00260000 | 2024-06-21 1:13PM EDT | 260.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240628C00265000 | 2024-05-20 10:43AM EDT | 265.00 | 21.55 | 23.90 | 27.50 | 0.00 | - | - | 16 | 126.18% |
| TSCO240628C00270000 | 2024-06-17 3:39PM EDT | 270.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TSCO240628C00272500 | 2024-06-21 1:12PM EDT | 272.50 | 10.83 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| TSCO240628C00275000 | 2024-06-07 10:57AM EDT | 275.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240628C00277500 | 2024-06-21 3:09PM EDT | 277.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSCO240628C00280000 | 2024-06-21 3:17PM EDT | 280.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| TSCO240628C00282500 | 2024-06-21 3:09PM EDT | 282.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.78% |
| TSCO240628C00285000 | 2024-06-21 3:18PM EDT | 285.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 36 | 41 | 3.13% |
| TSCO240628C00287500 | 2024-06-21 2:41PM EDT | 287.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 3.13% |
| TSCO240628C00290000 | 2024-06-21 3:58PM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 6.25% |
| TSCO240628C00292500 | 2024-06-21 3:53PM EDT | 292.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| TSCO240628C00295000 | 2024-06-21 3:58PM EDT | 295.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 48 | 12.50% |
| TSCO240628C00297500 | 2024-06-20 3:30PM EDT | 297.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| TSCO240628C00300000 | 2024-06-20 3:30PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TSCO240628C00305000 | 2024-05-31 2:02PM EDT | 305.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TSCO240628C00310000 | 2024-05-22 3:59PM EDT | 310.00 | 0.63 | 0.05 | 0.10 | 0.00 | - | - | 1 | 39.94% |
| TSCO240628C00315000 | 2024-05-21 10:03AM EDT | 315.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 0 | 56.89% |
| TSCO240628C00320000 | 2024-06-14 1:11PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628P00160000 | 2024-06-21 3:05PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TSCO240628P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| TSCO240628P00185000 | 2024-06-11 1:35PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| TSCO240628P00195000 | 2024-06-12 10:38AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| TSCO240628P00215000 | 2024-06-17 10:24AM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSCO240628P00225000 | 2024-06-21 12:27PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TSCO240628P00230000 | 2024-06-21 12:27PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TSCO240628P00235000 | 2024-06-21 2:05PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| TSCO240628P00240000 | 2024-05-14 3:51PM EDT | 240.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 90.04% |
| TSCO240628P00245000 | 2024-06-17 12:24PM EDT | 245.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| TSCO240628P00250000 | 2024-05-17 12:47PM EDT | 250.00 | 0.77 | 0.10 | 1.50 | 0.00 | - | 20 | 21 | 72.00% |
| TSCO240628P00255000 | 2024-06-13 9:30AM EDT | 255.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TSCO240628P00260000 | 2024-06-21 12:58PM EDT | 260.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| TSCO240628P00262500 | 2024-06-17 9:30AM EDT | 262.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TSCO240628P00265000 | 2024-06-20 2:03PM EDT | 265.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| TSCO240628P00267500 | 2024-06-21 2:29PM EDT | 267.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 80 | 86 | 12.50% |
| TSCO240628P00270000 | 2024-06-21 3:16PM EDT | 270.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| TSCO240628P00272500 | 2024-06-21 1:11PM EDT | 272.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| TSCO240628P00275000 | 2024-06-21 1:35PM EDT | 275.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 42 | 6.25% |
| TSCO240628P00277500 | 2024-06-21 10:32AM EDT | 277.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| TSCO240628P00280000 | 2024-06-21 3:51PM EDT | 280.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 1.56% |
| TSCO240628P00282500 | 2024-06-21 3:29PM EDT | 282.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 33 | 52 | 0.00% |
| TSCO240628P00285000 | 2024-06-21 12:22PM EDT | 285.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| TSCO240628P00287500 | 2024-06-21 3:00PM EDT | 287.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 0.00% |
| TSCO240628P00290000 | 2024-06-21 11:18AM EDT | 290.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSCO240628P00292500 | 2024-06-21 2:54PM EDT | 292.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.