Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719C00140000 | 2024-02-08 4:20PM EDT | 140.00 | 93.81 | 110.60 | 113.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240719C00155000 | 2024-02-12 1:34PM EDT | 155.00 | 81.92 | 98.80 | 102.60 | 0.00 | - | 4 | 4 | 0.00% |
| TSCO240719C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 90.25 | 74.50 | 79.20 | 0.00 | - | 3 | 4 | 0.00% |
| TSCO240719C00190000 | 2024-04-02 11:07AM EDT | 190.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240719C00195000 | 2024-04-25 11:36AM EDT | 195.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240719C00200000 | 2024-04-25 11:36AM EDT | 200.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSCO240719C00210000 | 2024-04-10 10:33AM EDT | 210.00 | 44.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240719C00220000 | 2024-04-19 10:43AM EDT | 220.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240719C00230000 | 2024-04-24 11:44AM EDT | 230.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240719C00240000 | 2024-04-30 10:16AM EDT | 240.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSCO240719C00250000 | 2024-04-29 9:49AM EDT | 250.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO240719C00260000 | 2024-04-25 12:23PM EDT | 260.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSCO240719C00270000 | 2024-04-30 3:34PM EDT | 270.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240719C00280000 | 2024-04-30 3:33PM EDT | 280.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TSCO240719C00290000 | 2024-04-30 2:02PM EDT | 290.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSCO240719C00300000 | 2024-04-30 12:35PM EDT | 300.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSCO240719C00310000 | 2024-04-25 3:59PM EDT | 310.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSCO240719C00320000 | 2024-04-26 11:00AM EDT | 320.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719P00135000 | 2023-12-21 2:04PM EDT | 135.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 86.23% |
| TSCO240719P00150000 | 2024-02-23 12:29PM EDT | 150.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 61.04% |
| TSCO240719P00155000 | 2024-04-24 11:25AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSCO240719P00165000 | 2024-04-04 3:37PM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSCO240719P00170000 | 2024-01-25 10:45AM EDT | 170.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | 3 | 43 | 58.57% |
| TSCO240719P00175000 | 2024-02-06 1:18PM EDT | 175.00 | 1.45 | 0.20 | 0.85 | 0.00 | - | 1 | 11 | 53.81% |
| TSCO240719P00180000 | 2024-01-18 4:01PM EDT | 180.00 | 2.85 | 1.40 | 1.55 | 0.00 | - | 1 | 2 | 56.85% |
| TSCO240719P00185000 | 2024-03-01 10:39AM EDT | 185.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | 1 | 5 | 46.90% |
| TSCO240719P00190000 | 2024-04-12 10:44AM EDT | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSCO240719P00195000 | 2024-02-01 4:00PM EDT | 195.00 | 3.80 | 1.10 | 1.30 | 0.00 | - | 6 | 6 | 46.38% |
| TSCO240719P00200000 | 2024-03-01 3:43PM EDT | 200.00 | 1.65 | 0.50 | 1.10 | 0.00 | - | 5 | 8 | 41.96% |
| TSCO240719P00210000 | 2024-03-20 12:44PM EDT | 210.00 | 1.77 | 1.75 | 2.00 | 0.00 | - | 1 | 40 | 42.11% |
| TSCO240719P00220000 | 2024-04-22 11:29AM EDT | 220.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240719P00230000 | 2024-04-23 11:14AM EDT | 230.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO240719P00240000 | 2024-04-29 10:04AM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO240719P00250000 | 2024-04-29 1:51PM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TSCO240719P00260000 | 2024-04-30 1:47PM EDT | 260.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TSCO240719P00270000 | 2024-04-30 2:30PM EDT | 270.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| TSCO240719P00280000 | 2024-04-30 2:18PM EDT | 280.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.