Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO221209C00180000 | 2022-11-28 11:38AM EST | 180.00 | 44.94 | 43.00 | 46.20 | 0.00 | - | 2 | 2 | 126.42% |
| TSCO221209C00195000 | 2022-11-28 11:38AM EST | 195.00 | 30.35 | 28.20 | 30.90 | 0.00 | - | 2 | 2 | 83.79% |
| TSCO221209C00200000 | 2022-11-18 3:32PM EST | 200.00 | 20.50 | 23.40 | 26.20 | 0.00 | - | 1 | 2 | 78.17% |
| TSCO221209C00205000 | 2022-11-22 11:54AM EST | 205.00 | 20.04 | 18.20 | 21.40 | 0.00 | - | 2 | 5 | 69.34% |
| TSCO221209C00210000 | 2022-12-02 3:28PM EST | 210.00 | 16.20 | 14.20 | 16.10 | +0.52 | +3.32% | 1 | 2 | 52.34% |
| TSCO221209C00215000 | 2022-11-30 12:33PM EST | 215.00 | 7.55 | 10.20 | 11.30 | 0.00 | - | 3 | 8 | 42.41% |
| TSCO221209C00220000 | 2022-12-01 11:16AM EST | 220.00 | 6.67 | 6.10 | 7.70 | 0.00 | - | 6 | 18 | 42.48% |
| TSCO221209C00222500 | 2022-12-02 3:49PM EST | 222.50 | 4.15 | 4.40 | 4.90 | -1.35 | -24.55% | 3 | 6 | 31.01% |
| TSCO221209C00225000 | 2022-12-02 3:51PM EST | 225.00 | 2.85 | 2.95 | 3.40 | -1.01 | -26.17% | 8 | 14 | 29.81% |
| TSCO221209C00227500 | 2022-12-02 10:01AM EST | 227.50 | 1.53 | 1.90 | 2.20 | -0.97 | -38.80% | 1 | 10 | 28.74% |
| TSCO221209C00230000 | 2022-12-02 2:59PM EST | 230.00 | 1.48 | 1.05 | 1.35 | -0.20 | -11.90% | 20 | 19 | 28.17% |
| TSCO221209C00232500 | 2022-12-02 3:50PM EST | 232.50 | 0.60 | 0.45 | 0.85 | -0.51 | -45.95% | 5 | 33 | 28.74% |
| TSCO221209C00235000 | 2022-12-02 2:58PM EST | 235.00 | 0.45 | 0.25 | 0.50 | -0.20 | -30.77% | 4 | 2 | 28.96% |
| TSCO221209C00237500 | 2022-12-02 3:27PM EST | 237.50 | 0.15 | 0.10 | 0.30 | -1.31 | -89.73% | 2 | 1 | 29.59% |
| TSCO221209C00240000 | 2022-12-02 2:03PM EST | 240.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 4 | 67 | 31.01% |
| TSCO221209C00245000 | 2022-11-28 12:13PM EST | 245.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 47.02% |
| TSCO221209C00270000 | 2022-11-28 12:13PM EST | 270.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 99.51% |
| TSCO221209C00275000 | 2022-11-18 1:42PM EST | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 59.38% |
| TSCO221209C00280000 | 2022-11-18 1:42PM EST | 280.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 110.84% |
| TSCO221209C00285000 | 2022-11-18 1:42PM EST | 285.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 3 | 107.13% |
| TSCO221209C00290000 | 2022-11-29 3:13PM EST | 290.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 55 | 795 | 73.44% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO221209P00125000 | 2022-11-01 9:05AM EST | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSCO221209P00135000 | 2022-11-07 1:50PM EST | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 219.73% |
| TSCO221209P00150000 | 2022-11-15 12:33PM EST | 150.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 14 | 14 | 192.58% |
| TSCO221209P00155000 | 2022-11-15 1:10PM EST | 155.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 184.13% |
| TSCO221209P00165000 | 2022-11-18 3:48PM EST | 165.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 5 | 120.70% |
| TSCO221209P00170000 | 2022-11-28 1:54PM EST | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 110.55% |
| TSCO221209P00175000 | 2022-11-18 3:48PM EST | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 133.64% |
| TSCO221209P00180000 | 2022-12-01 11:29AM EST | 180.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 10 | 20 | 114.36% |
| TSCO221209P00185000 | 2022-12-02 11:47AM EST | 185.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 14 | 64.45% |
| TSCO221209P00190000 | 2022-11-30 3:50PM EST | 190.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 8 | 84.57% |
| TSCO221209P00195000 | 2022-11-15 3:37PM EST | 195.00 | 1.73 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 76.12% |
| TSCO221209P00200000 | 2022-12-02 3:36PM EST | 200.00 | 0.30 | 0.05 | 0.30 | -0.18 | -37.50% | 2 | 44 | 55.13% |
| TSCO221209P00202500 | 2022-11-21 1:03PM EST | 202.50 | 1.27 | 0.05 | 0.55 | 0.00 | - | - | 1 | 50.39% |
| TSCO221209P00205000 | 2022-12-02 1:20PM EST | 205.00 | 0.23 | 0.05 | 0.40 | -3.70 | -94.15% | 40 | 10 | 48.58% |
| TSCO221209P00210000 | 2022-12-02 1:20PM EST | 210.00 | 0.38 | 0.25 | 0.40 | -1.34 | -77.91% | 80 | 55 | 38.48% |
| TSCO221209P00215000 | 2022-12-02 10:52AM EST | 215.00 | 1.04 | 0.50 | 0.80 | -0.53 | -33.76% | 1 | 39 | 34.84% |
| TSCO221209P00220000 | 2022-12-02 3:37PM EST | 220.00 | 1.50 | 1.25 | 1.65 | -0.40 | -21.05% | 6 | 26 | 31.57% |
| TSCO221209P00222500 | 2022-12-02 3:50PM EST | 222.50 | 2.30 | 1.95 | 2.40 | -0.70 | -23.33% | 15 | 7 | 30.46% |
| TSCO221209P00227500 | 2022-12-02 3:22PM EST | 227.50 | 4.34 | 4.30 | 4.80 | -0.66 | -13.20% | 46 | 5 | 29.10% |
© 2022 Yahoo. All rights reserved.
