Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018C00210000 | 2024-04-30 10:11AM EDT | 210.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSCO241018C00220000 | 2024-04-01 3:04PM EDT | 220.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO241018C00230000 | 2024-04-18 12:29PM EDT | 230.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| TSCO241018C00240000 | 2024-04-22 1:11PM EDT | 240.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| TSCO241018C00250000 | 2024-03-11 1:53PM EDT | 250.00 | 21.03 | 21.20 | 23.80 | 0.00 | - | 1 | 18 | 9.60% |
| TSCO241018C00260000 | 2024-04-26 3:20PM EDT | 260.00 | 29.16 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSCO241018C00270000 | 2024-04-29 10:38AM EDT | 270.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TSCO241018C00280000 | 2024-04-26 1:40PM EDT | 280.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| TSCO241018C00290000 | 2024-04-26 12:33PM EDT | 290.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| TSCO241018C00300000 | 2024-04-26 12:27PM EDT | 300.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| TSCO241018C00310000 | 2024-04-26 12:09PM EDT | 310.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 3.13% |
| TSCO241018C00320000 | 2024-04-26 12:41PM EDT | 320.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| TSCO241018C00330000 | 2024-03-27 12:56PM EDT | 330.00 | 2.45 | 3.60 | 3.90 | 0.00 | - | 1 | 10 | 25.94% |
| TSCO241018C00340000 | 2024-04-25 12:10PM EDT | 340.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018P00140000 | 2024-04-22 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TSCO241018P00155000 | 2024-02-16 10:30AM EDT | 155.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 10 | 10 | 46.73% |
| TSCO241018P00160000 | 2024-02-20 10:30AM EDT | 160.00 | 1.41 | 0.00 | 2.50 | 0.00 | - | - | 2 | 53.88% |
| TSCO241018P00165000 | 2024-02-16 2:12PM EDT | 165.00 | 1.65 | 0.50 | 2.85 | 0.00 | - | 2 | 2 | 52.95% |
| TSCO241018P00170000 | 2024-03-22 10:22AM EDT | 170.00 | 0.70 | 0.90 | 2.35 | 0.00 | - | 3 | 9 | 48.06% |
| TSCO241018P00175000 | 2024-04-12 10:52AM EDT | 175.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| TSCO241018P00180000 | 2024-04-03 2:20PM EDT | 180.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TSCO241018P00185000 | 2024-04-18 12:51PM EDT | 185.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| TSCO241018P00190000 | 2024-04-15 3:46PM EDT | 190.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 479 | 12.50% |
| TSCO241018P00195000 | 2024-04-23 1:49PM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 12.50% |
| TSCO241018P00200000 | 2024-04-26 10:05AM EDT | 200.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TSCO241018P00210000 | 2024-04-11 10:41AM EDT | 210.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| TSCO241018P00220000 | 2024-04-09 12:52PM EDT | 220.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| TSCO241018P00230000 | 2024-04-25 11:59AM EDT | 230.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| TSCO241018P00240000 | 2024-04-29 12:35PM EDT | 240.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 3.13% |
| TSCO241018P00250000 | 2024-04-29 12:34PM EDT | 250.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| TSCO241018P00260000 | 2024-04-25 9:30AM EDT | 260.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 1.56% |
| TSCO241018P00270000 | 2024-04-29 9:58AM EDT | 270.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| TSCO241018P00280000 | 2024-04-26 12:21PM EDT | 280.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSCO241018P00320000 | 2024-04-26 10:47AM EDT | 320.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.