Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00205000 | 2024-03-27 3:16PM EDT | 205.00 | 54.45 | 67.50 | 70.90 | 0.00 | - | 1 | 1 | 203.27% |
| TSCO240503C00215000 | 2024-04-02 10:12AM EDT | 215.00 | 42.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240503C00220000 | 2024-04-29 3:46PM EDT | 220.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSCO240503C00225000 | 2024-04-18 12:26PM EDT | 225.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240503C00240000 | 2024-04-26 1:24PM EDT | 240.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240503C00242500 | 2024-04-22 12:39PM EDT | 242.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSCO240503C00245000 | 2024-04-22 12:39PM EDT | 245.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSCO240503C00247500 | 2024-04-22 12:39PM EDT | 247.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSCO240503C00250000 | 2024-04-25 10:11AM EDT | 250.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240503C00252500 | 2024-04-24 1:19PM EDT | 252.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSCO240503C00255000 | 2024-04-26 1:53PM EDT | 255.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TSCO240503C00257500 | 2024-04-25 11:23AM EDT | 257.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240503C00260000 | 2024-04-29 1:52PM EDT | 260.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSCO240503C00262500 | 2024-04-25 11:59AM EDT | 262.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240503C00265000 | 2024-04-29 2:04PM EDT | 265.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSCO240503C00267500 | 2024-04-29 1:41PM EDT | 267.50 | 9.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSCO240503C00270000 | 2024-04-29 3:01PM EDT | 270.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSCO240503C00272500 | 2024-04-29 2:43PM EDT | 272.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSCO240503C00275000 | 2024-04-30 9:36AM EDT | 275.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSCO240503C00277500 | 2024-04-30 9:36AM EDT | 277.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSCO240503C00280000 | 2024-04-30 3:35PM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSCO240503C00285000 | 2024-04-30 3:54PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240503C00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240503C00295000 | 2024-04-30 9:45AM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSCO240503C00300000 | 2024-03-21 3:51PM EDT | 300.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | - | 1 | 61.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00220000 | 2024-04-04 2:24PM EDT | 220.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TSCO240503P00222500 | 2024-04-19 3:21PM EDT | 222.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO240503P00225000 | 2024-04-25 3:54PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSCO240503P00227500 | 2024-04-19 3:16PM EDT | 227.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO240503P00230000 | 2024-04-24 9:46AM EDT | 230.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSCO240503P00232500 | 2024-04-24 12:55PM EDT | 232.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSCO240503P00235000 | 2024-04-26 11:37AM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSCO240503P00237500 | 2024-04-15 3:18PM EDT | 237.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSCO240503P00240000 | 2024-04-26 10:33AM EDT | 240.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSCO240503P00242500 | 2024-04-24 10:16AM EDT | 242.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSCO240503P00245000 | 2024-04-26 2:55PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSCO240503P00247500 | 2024-04-25 9:50AM EDT | 247.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSCO240503P00250000 | 2024-04-25 10:56AM EDT | 250.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSCO240503P00252500 | 2024-04-25 9:34AM EDT | 252.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSCO240503P00255000 | 2024-04-26 1:15PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSCO240503P00257500 | 2024-04-29 10:57AM EDT | 257.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TSCO240503P00260000 | 2024-04-30 3:33PM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| TSCO240503P00262500 | 2024-04-30 2:49PM EDT | 262.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240503P00265000 | 2024-04-30 12:05PM EDT | 265.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSCO240503P00267500 | 2024-04-30 12:05PM EDT | 267.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSCO240503P00270000 | 2024-04-30 3:54PM EDT | 270.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TSCO240503P00272500 | 2024-04-30 2:52PM EDT | 272.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TSCO240503P00275000 | 2024-04-30 3:52PM EDT | 275.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSCO240503P00277500 | 2024-04-30 3:54PM EDT | 277.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSCO240503P00280000 | 2024-04-30 1:55PM EDT | 280.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.