Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240426C00205000 | 2024-04-23 9:40AM EDT | 205.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240426C00225000 | 2024-04-24 9:30AM EDT | 225.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSCO240426C00230000 | 2024-04-15 3:04PM EDT | 230.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSCO240426C00235000 | 2024-04-25 1:08PM EDT | 235.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSCO240426C00237500 | 2024-04-16 1:54PM EDT | 237.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSCO240426C00240000 | 2024-04-24 3:50PM EDT | 240.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSCO240426C00242500 | 2024-04-24 3:49PM EDT | 242.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240426C00245000 | 2024-04-25 9:40AM EDT | 245.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSCO240426C00247500 | 2024-04-24 3:48PM EDT | 247.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TSCO240426C00250000 | 2024-04-25 9:40AM EDT | 250.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| TSCO240426C00252500 | 2024-04-25 1:59PM EDT | 252.50 | 11.03 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 0.00% |
| TSCO240426C00255000 | 2024-04-25 2:15PM EDT | 255.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 0.00% |
| TSCO240426C00257500 | 2024-04-25 3:23PM EDT | 257.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 94 | 0.00% |
| TSCO240426C00260000 | 2024-04-25 3:41PM EDT | 260.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 180 | 72 | 0.00% |
| TSCO240426C00262500 | 2024-04-25 3:39PM EDT | 262.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 13 | 66 | 0.00% |
| TSCO240426C00265000 | 2024-04-25 2:28PM EDT | 265.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 144 | 130 | 0.00% |
| TSCO240426C00267500 | 2024-04-25 3:58PM EDT | 267.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 46 | 3.13% |
| TSCO240426C00270000 | 2024-04-25 3:58PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 53 | 6.25% |
| TSCO240426C00275000 | 2024-04-25 3:24PM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 12.50% |
| TSCO240426C00280000 | 2024-04-25 3:22PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 125 | 25.00% |
| TSCO240426C00285000 | 2024-04-25 10:23AM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 126 | 25.00% |
| TSCO240426C00290000 | 2024-04-25 1:55PM EDT | 290.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240426P00190000 | 2024-04-17 1:46PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TSCO240426P00220000 | 2024-04-24 10:04AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| TSCO240426P00222500 | 2024-04-22 2:52PM EDT | 222.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TSCO240426P00225000 | 2024-04-25 2:18PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 50.00% |
| TSCO240426P00227500 | 2024-04-25 1:55PM EDT | 227.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| TSCO240426P00230000 | 2024-04-25 2:18PM EDT | 230.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 160 | 158 | 107.81% |
| TSCO240426P00232500 | 2024-04-25 2:56PM EDT | 232.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 62 | 50.00% |
| TSCO240426P00235000 | 2024-04-25 12:51PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 447 | 50.00% |
| TSCO240426P00237500 | 2024-04-25 2:41PM EDT | 237.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 50.00% |
| TSCO240426P00240000 | 2024-04-25 12:51PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 123 | 50.00% |
| TSCO240426P00242500 | 2024-04-25 3:58PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 789 | 50.00% |
| TSCO240426P00245000 | 2024-04-25 3:29PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 188 | 25.00% |
| TSCO240426P00247500 | 2024-04-25 11:49AM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 166 | 25.00% |
| TSCO240426P00250000 | 2024-04-25 3:51PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 185 | 1,287 | 25.00% |
| TSCO240426P00252500 | 2024-04-25 12:15PM EDT | 252.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 107 | 25.00% |
| TSCO240426P00255000 | 2024-04-25 2:45PM EDT | 255.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 153 | 12.50% |
| TSCO240426P00257500 | 2024-04-25 2:56PM EDT | 257.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 12.50% |
| TSCO240426P00260000 | 2024-04-25 3:59PM EDT | 260.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 175 | 783 | 12.50% |
| TSCO240426P00265000 | 2024-04-25 3:44PM EDT | 265.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.78% |
© 2024 Yahoo. All rights reserved.