Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240816C00240000 | 2024-06-26 9:31AM EDT | 240.00 | 27.69 | 32.40 | 35.70 | +27.69 | - | - | 1 | 44.96% |
| TSCO240816C00260000 | 2024-06-28 12:21PM EDT | 260.00 | 20.00 | 17.50 | 18.60 | +20.00 | - | 2 | 75 | 33.91% |
| TSCO240816C00270000 | 2024-06-28 3:42PM EDT | 270.00 | 11.50 | 11.30 | 12.10 | +11.50 | - | 1 | 33 | 30.99% |
| TSCO240816C00280000 | 2024-06-28 3:15PM EDT | 280.00 | 6.80 | 6.70 | 7.40 | +6.80 | - | 14 | 26 | 29.49% |
| TSCO240816C00290000 | 2024-06-28 12:11PM EDT | 290.00 | 4.65 | 3.60 | 4.20 | +2.00 | +75.47% | 1 | 20 | 28.53% |
| TSCO240816C00300000 | 2024-06-28 9:30AM EDT | 300.00 | 2.20 | 1.20 | 2.30 | +2.20 | - | 1 | 123 | 28.25% |
| TSCO240816C00310000 | 2024-06-27 10:32AM EDT | 310.00 | 0.86 | 0.85 | 1.20 | +0.86 | - | - | 15 | 28.16% |
| TSCO240816C00320000 | 2024-06-28 1:29PM EDT | 320.00 | 0.60 | 0.30 | 1.85 | -0.85 | -58.62% | 11 | 9 | 36.60% |
| TSCO240816C00330000 | 2024-06-24 11:28AM EDT | 330.00 | 0.74 | 0.10 | 0.75 | +0.74 | - | - | 5 | 33.55% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240816P00145000 | 2024-06-25 10:59AM EDT | 145.00 | 0.25 | 0.00 | 0.75 | +0.25 | - | - | 12 | 81.64% |
| TSCO240816P00220000 | 2024-06-26 10:30AM EDT | 220.00 | 1.25 | 0.30 | 1.45 | +1.25 | - | - | 8 | 41.41% |
| TSCO240816P00230000 | 2024-06-28 3:08PM EDT | 230.00 | 1.05 | 0.90 | 2.85 | +1.05 | - | 3 | 19 | 41.99% |
| TSCO240816P00240000 | 2024-06-27 9:35AM EDT | 240.00 | 2.50 | 1.55 | 3.80 | 0.00 | - | 3 | 28 | 37.93% |
| TSCO240816P00250000 | 2024-06-28 1:48PM EDT | 250.00 | 3.00 | 2.85 | 4.70 | +3.00 | - | 24 | 31 | 32.40% |
| TSCO240816P00260000 | 2024-06-28 10:19AM EDT | 260.00 | 5.33 | 5.30 | 6.30 | -1.07 | -16.72% | 2 | 13 | 27.55% |
| TSCO240816P00270000 | 2024-06-28 3:33PM EDT | 270.00 | 9.80 | 9.10 | 10.00 | -1.30 | -11.71% | 13 | 194 | 25.61% |
| TSCO240816P00280000 | 2024-06-28 1:15PM EDT | 280.00 | 13.50 | 14.50 | 15.40 | -2.81 | -17.23% | 2 | 68 | 24.10% |
| TSCO240816P00290000 | 2024-06-24 10:04AM EDT | 290.00 | 13.10 | 20.40 | 24.00 | +13.10 | - | - | 9 | 27.91% |
© 2024 Yahoo. All rights reserved.