Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00230000 | 2024-04-25 1:08PM EDT | 230.00 | 34.55 | 38.70 | 42.20 | 0.00 | - | 1 | 4 | 98.63% |
| TSCO240510C00235000 | 2024-04-18 1:54PM EDT | 235.00 | 15.88 | 34.00 | 37.30 | 0.00 | - | - | 1 | 96.48% |
| TSCO240510C00240000 | 2024-05-03 3:08PM EDT | 240.00 | 31.57 | 28.70 | 31.60 | 0.00 | - | 1 | 1 | 50.78% |
| TSCO240510C00242500 | 2024-05-03 11:54AM EDT | 242.50 | 25.90 | 26.20 | 29.10 | 0.00 | - | 5 | 5 | 103.08% |
| TSCO240510C00245000 | 2024-04-24 10:58AM EDT | 245.00 | 15.00 | 23.80 | 26.50 | 0.00 | - | 1 | 7 | 93.95% |
| TSCO240510C00247500 | 2024-05-03 11:54AM EDT | 247.50 | 21.00 | 21.30 | 24.30 | 0.00 | - | 5 | 9 | 53.13% |
| TSCO240510C00250000 | 2024-04-23 11:34AM EDT | 250.00 | 12.40 | 19.40 | 22.00 | 0.00 | - | 1 | 6 | 62.21% |
| TSCO240510C00255000 | 2024-04-23 10:34AM EDT | 255.00 | 10.80 | 13.90 | 17.30 | 0.00 | - | 1 | 2 | 77.98% |
| TSCO240510C00257500 | 2024-04-26 3:41PM EDT | 257.50 | 16.00 | 12.20 | 14.30 | 0.00 | - | 5 | 3 | 62.70% |
| TSCO240510C00260000 | 2024-05-06 1:03PM EDT | 260.00 | 8.99 | 9.90 | 11.60 | 0.00 | - | 2 | 6 | 51.95% |
| TSCO240510C00265000 | 2024-05-03 3:55PM EDT | 265.00 | 7.00 | 5.70 | 6.30 | 0.00 | - | 6 | 8 | 31.81% |
| TSCO240510C00267500 | 2024-05-06 1:04PM EDT | 267.50 | 3.20 | 3.70 | 6.10 | 0.00 | - | 2 | 19 | 48.01% |
| TSCO240510C00270000 | 2024-05-06 3:11PM EDT | 270.00 | 2.45 | 2.30 | 2.50 | 0.00 | - | 24 | 37 | 24.93% |
| TSCO240510C00272500 | 2024-05-07 1:05PM EDT | 272.50 | 1.92 | 1.15 | 1.40 | -0.68 | -26.15% | 4 | 42 | 24.46% |
| TSCO240510C00275000 | 2024-05-07 1:05PM EDT | 275.00 | 0.97 | 0.50 | 0.70 | +0.30 | +44.78% | 9 | 29 | 24.20% |
| TSCO240510C00277500 | 2024-05-07 10:37AM EDT | 277.50 | 0.55 | 0.20 | 0.35 | +0.20 | +57.14% | 1 | 20 | 24.85% |
| TSCO240510C00280000 | 2024-05-07 10:51AM EDT | 280.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 30 | 26.61% |
| TSCO240510C00282500 | 2024-05-06 9:59AM EDT | 282.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 31.59% |
| TSCO240510C00285000 | 2024-05-01 3:53PM EDT | 285.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 50.37% |
| TSCO240510C00287500 | 2024-05-03 3:49PM EDT | 287.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 56.01% |
| TSCO240510C00290000 | 2024-05-06 9:37AM EDT | 290.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 55.37% |
| TSCO240510C00295000 | 2024-04-29 2:56PM EDT | 295.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 3 | 65.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00220000 | 2024-04-22 12:44PM EDT | 220.00 | 0.71 | 0.00 | 0.15 | 0.00 | - | - | 1 | 97.66% |
| TSCO240510P00225000 | 2024-05-06 12:57PM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 88.28% |
| TSCO240510P00227500 | 2024-05-06 12:57PM EDT | 227.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 99.90% |
| TSCO240510P00230000 | 2024-05-06 12:57PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 91 | 50.00% |
| TSCO240510P00232500 | 2024-05-06 12:56PM EDT | 232.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 74.22% |
| TSCO240510P00235000 | 2024-05-06 12:56PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 60.55% |
| TSCO240510P00237500 | 2024-04-24 9:50AM EDT | 237.50 | 1.88 | 0.00 | 0.05 | 0.00 | - | - | 6 | 56.64% |
| TSCO240510P00240000 | 2024-05-06 12:16PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 174 | 25.00% |
| TSCO240510P00242500 | 2024-04-23 3:20PM EDT | 242.50 | 2.70 | 0.00 | 0.50 | 0.00 | - | - | 28 | 67.77% |
| TSCO240510P00245000 | 2024-04-25 11:30AM EDT | 245.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 67.68% |
| TSCO240510P00247500 | 2024-04-23 3:22PM EDT | 247.50 | 4.00 | 0.00 | 0.75 | 0.00 | - | - | 10 | 62.01% |
| TSCO240510P00250000 | 2024-05-06 12:59PM EDT | 250.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 56.35% |
| TSCO240510P00252500 | 2024-05-06 12:59PM EDT | 252.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 50.59% |
| TSCO240510P00255000 | 2024-05-06 3:47PM EDT | 255.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 78 | 81 | 53.91% |
| TSCO240510P00257500 | 2024-05-07 1:14PM EDT | 257.50 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 2 | 14 | 31.64% |
| TSCO240510P00260000 | 2024-05-07 1:54PM EDT | 260.00 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 1 | 103 | 28.17% |
| TSCO240510P00262500 | 2024-05-07 1:13PM EDT | 262.50 | 0.20 | 0.20 | 0.35 | -0.39 | -66.10% | 4 | 45 | 26.20% |
| TSCO240510P00265000 | 2024-05-07 11:23AM EDT | 265.00 | 0.36 | 0.45 | 0.65 | -0.66 | -64.71% | 2 | 52 | 24.68% |
| TSCO240510P00267500 | 2024-05-07 1:56PM EDT | 267.50 | 0.85 | 1.00 | 1.15 | -0.77 | -47.53% | 2 | 34 | 22.85% |
| TSCO240510P00270000 | 2024-05-07 3:28PM EDT | 270.00 | 1.75 | 1.85 | 2.10 | -0.73 | -29.44% | 1 | 23 | 22.17% |
| TSCO240510P00272500 | 2024-05-07 3:19PM EDT | 272.50 | 3.00 | 3.20 | 3.50 | -0.70 | -18.92% | 2 | 91 | 21.46% |
| TSCO240510P00275000 | 2024-05-07 2:39PM EDT | 275.00 | 5.20 | 5.00 | 5.50 | -3.16 | -37.80% | 1 | 42 | 23.19% |
| TSCO240510P00277500 | 2024-05-02 11:13AM EDT | 277.50 | 5.40 | 5.40 | 8.70 | -3.80 | -41.30% | 1 | 6 | 40.14% |
| TSCO240510P00280000 | 2024-04-30 11:56AM EDT | 280.00 | 7.10 | 9.40 | 10.30 | 0.00 | - | - | 8 | 32.32% |
© 2024 Yahoo. All rights reserved.