Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117C00095000 | 2023-08-08 11:21AM EDT | 95.00 | 128.50 | 123.50 | 128.40 | 0.00 | - | 5 | 1 | 0.00% |
| TSCO250117C00100000 | 2024-04-26 1:21PM EDT | 100.00 | 174.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250117C00115000 | 2023-11-17 1:20PM EDT | 115.00 | 92.40 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO250117C00120000 | 2024-04-26 10:18AM EDT | 120.00 | 152.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSCO250117C00130000 | 2024-04-26 9:59AM EDT | 130.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO250117C00135000 | 2024-04-26 9:59AM EDT | 135.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO250117C00150000 | 2024-03-22 9:39AM EDT | 150.00 | 119.27 | 105.20 | 109.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSCO250117C00155000 | 2024-02-09 10:57AM EDT | 155.00 | 82.22 | 98.50 | 103.00 | 0.00 | - | - | 2 | 0.00% |
| TSCO250117C00160000 | 2024-02-09 10:49AM EDT | 160.00 | 78.23 | 94.00 | 98.50 | 0.00 | - | - | 2 | 0.00% |
| TSCO250117C00170000 | 2024-03-22 9:39AM EDT | 170.00 | 100.72 | 87.00 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO250117C00175000 | 2023-08-10 9:30AM EDT | 175.00 | 64.90 | 56.20 | 58.60 | 0.00 | - | 1 | 3 | 0.00% |
| TSCO250117C00180000 | 2023-12-26 11:25AM EDT | 180.00 | 45.75 | 57.60 | 59.40 | 0.00 | - | 1 | 5 | 0.00% |
| TSCO250117C00185000 | 2024-01-24 3:51PM EDT | 185.00 | 54.00 | 65.50 | 69.40 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO250117C00190000 | 2024-02-26 12:34PM EDT | 190.00 | 65.00 | 76.00 | 80.40 | 0.00 | - | 2 | 3 | 0.00% |
| TSCO250117C00195000 | 2024-04-17 10:25AM EDT | 195.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250117C00200000 | 2024-04-25 3:47PM EDT | 200.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSCO250117C00210000 | 2024-02-27 3:59PM EDT | 210.00 | 55.30 | 60.50 | 63.60 | 0.00 | - | 1 | 147 | 17.27% |
| TSCO250117C00220000 | 2024-03-13 10:07AM EDT | 220.00 | 47.53 | 42.30 | 43.50 | 0.00 | - | 1 | 42 | 0.00% |
| TSCO250117C00230000 | 2024-03-27 11:41AM EDT | 230.00 | 46.30 | 56.40 | 58.30 | 0.00 | - | 1 | 195 | 38.23% |
| TSCO250117C00240000 | 2024-04-15 10:53AM EDT | 240.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250117C00250000 | 2024-04-23 3:52PM EDT | 250.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250117C00260000 | 2024-04-19 2:00PM EDT | 260.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSCO250117C00270000 | 2024-04-26 9:48AM EDT | 270.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO250117C00280000 | 2024-04-29 9:38AM EDT | 280.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TSCO250117C00290000 | 2024-04-30 10:16AM EDT | 290.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSCO250117C00300000 | 2024-04-30 12:19PM EDT | 300.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSCO250117C00310000 | 2024-04-25 10:13AM EDT | 310.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSCO250117C00320000 | 2024-03-21 1:53PM EDT | 320.00 | 8.90 | 5.70 | 6.20 | 0.00 | - | 2 | 176 | 22.23% |
| TSCO250117C00330000 | 2024-04-15 12:37PM EDT | 330.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250117C00340000 | 2024-04-25 11:22AM EDT | 340.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSCO250117C00350000 | 2024-04-25 11:32AM EDT | 350.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250117C00360000 | 2024-02-28 10:34AM EDT | 360.00 | 2.00 | 2.30 | 2.65 | 0.00 | - | 1 | 5 | 24.24% |
| TSCO250117C00370000 | 2024-04-29 1:47PM EDT | 370.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250117C00380000 | 2024-04-16 12:34PM EDT | 380.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117P00095000 | 2024-02-27 11:23AM EDT | 95.00 | 0.30 | 0.05 | 0.90 | 0.00 | - | 1 | 77 | 58.72% |
| TSCO250117P00100000 | 2024-02-27 11:24AM EDT | 100.00 | 0.30 | 0.10 | 1.65 | 0.00 | - | 1 | 26 | 61.67% |
| TSCO250117P00105000 | 2023-06-28 2:46PM EDT | 105.00 | 1.35 | 0.25 | 2.80 | 0.00 | - | 6 | 3 | 65.05% |
| TSCO250117P00110000 | 2023-11-16 3:45PM EDT | 110.00 | 1.00 | 0.35 | 2.90 | 0.00 | - | 1 | 24 | 62.94% |
| TSCO250117P00115000 | 2024-01-08 10:30AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| TSCO250117P00120000 | 2023-12-26 3:31PM EDT | 120.00 | 3.30 | 0.35 | 2.90 | 0.00 | - | 1 | 4 | 57.51% |
| TSCO250117P00125000 | 2023-11-16 2:54PM EDT | 125.00 | 2.02 | 0.65 | 3.80 | 0.00 | - | - | 1 | 58.66% |
| TSCO250117P00130000 | 2023-11-14 11:11AM EDT | 130.00 | 2.40 | 0.00 | 2.85 | 0.00 | - | 3 | 74 | 51.17% |
| TSCO250117P00135000 | 2024-01-17 1:33PM EDT | 135.00 | 1.60 | 0.95 | 2.40 | 0.00 | - | 2 | 3 | 50.48% |
| TSCO250117P00140000 | 2024-01-17 1:33PM EDT | 140.00 | 2.03 | 1.15 | 2.65 | 0.00 | - | 2 | 15 | 53.25% |
| TSCO250117P00145000 | 2024-02-27 1:15PM EDT | 145.00 | 1.15 | 0.60 | 2.15 | 0.00 | - | 2 | 10 | 48.51% |
| TSCO250117P00150000 | 2024-04-17 1:01PM EDT | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSCO250117P00155000 | 2024-03-01 3:21PM EDT | 155.00 | 1.54 | 0.90 | 2.35 | 0.00 | - | 1 | 8 | 45.03% |
| TSCO250117P00160000 | 2024-02-05 4:21PM EDT | 160.00 | 3.00 | 1.75 | 2.60 | 0.00 | - | 1 | 19 | 43.93% |
| TSCO250117P00165000 | 2024-03-01 3:26PM EDT | 165.00 | 1.95 | 1.30 | 2.75 | 0.00 | - | 2 | 160 | 42.41% |
| TSCO250117P00170000 | 2024-04-30 12:58PM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO250117P00175000 | 2024-02-23 10:51AM EDT | 175.00 | 3.50 | 1.85 | 2.25 | 0.00 | - | 10 | 636 | 36.49% |
| TSCO250117P00180000 | 2024-04-17 12:18PM EDT | 180.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSCO250117P00185000 | 2024-03-05 2:10PM EDT | 185.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 1 | 139 | 37.60% |
| TSCO250117P00190000 | 2024-04-16 11:45AM EDT | 190.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSCO250117P00195000 | 2024-04-10 12:40PM EDT | 195.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250117P00200000 | 2024-04-26 1:00PM EDT | 200.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250117P00210000 | 2024-04-08 3:32PM EDT | 210.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250117P00220000 | 2024-04-30 10:30AM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO250117P00230000 | 2024-04-29 1:18PM EDT | 230.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSCO250117P00240000 | 2024-03-26 3:19PM EDT | 240.00 | 13.88 | 11.10 | 11.80 | 0.00 | - | 1 | 133 | 28.87% |
| TSCO250117P00250000 | 2024-04-15 1:59PM EDT | 250.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSCO250117P00260000 | 2024-04-30 1:47PM EDT | 260.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TSCO250117P00270000 | 2024-03-21 1:36PM EDT | 270.00 | 23.20 | 29.70 | 32.20 | 0.00 | - | 6 | 44 | 36.90% |
| TSCO250117P00280000 | 2024-04-26 1:44PM EDT | 280.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO250117P00370000 | 2023-06-06 12:21PM EDT | 370.00 | 155.90 | 149.40 | 152.40 | 0.00 | - | 2 | 0 | 89.90% |
© 2024 Yahoo. All rights reserved.