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 | 39.40 | 42.00 | 0.00 | - | 1 | 4 | 75.78% |
| TSCO240510C00235000 | 2024-04-18 1:54PM EDT | 235.00 | 15.88 | 34.80 | 37.10 | 0.00 | - | - | 1 | 73.83% |
| TSCO240510C00240000 | 2024-05-03 3:08PM EDT | 240.00 | 31.57 | 29.00 | 32.00 | +31.57 | - | 1 | 0 | 53.22% |
| TSCO240510C00242500 | 2024-05-03 11:54AM EDT | 242.50 | 25.90 | 26.90 | 29.60 | +25.90 | - | 5 | 0 | 56.25% |
| TSCO240510C00245000 | 2024-04-24 10:58AM EDT | 245.00 | 15.00 | 24.20 | 27.10 | 0.00 | - | 1 | 7 | 73.73% |
| TSCO240510C00247500 | 2024-05-03 11:54AM EDT | 247.50 | 21.00 | 21.90 | 24.60 | +7.90 | +60.31% | 5 | 4 | 68.46% |
| TSCO240510C00250000 | 2024-04-23 11:34AM EDT | 250.00 | 12.40 | 19.50 | 22.10 | 0.00 | - | 1 | 6 | 63.16% |
| TSCO240510C00255000 | 2024-04-23 10:34AM EDT | 255.00 | 10.80 | 14.60 | 17.20 | 0.00 | - | 1 | 2 | 53.41% |
| TSCO240510C00257500 | 2024-04-26 3:41PM EDT | 257.50 | 16.00 | 12.60 | 14.70 | 0.00 | - | 5 | 3 | 47.79% |
| TSCO240510C00260000 | 2024-05-02 2:20PM EDT | 260.00 | 8.05 | 10.60 | 11.30 | 0.00 | - | 2 | 7 | 32.84% |
| TSCO240510C00265000 | 2024-05-03 3:55PM EDT | 265.00 | 7.00 | 6.40 | 7.00 | -0.10 | -1.41% | 6 | 3 | 28.10% |
| TSCO240510C00267500 | 2024-05-03 1:52PM EDT | 267.50 | 4.93 | 4.70 | 5.10 | +1.53 | +45.00% | 2 | 15 | 26.05% |
| TSCO240510C00270000 | 2024-05-03 3:37PM EDT | 270.00 | 4.10 | 3.20 | 3.50 | +1.75 | +74.47% | 3 | 16 | 24.56% |
| TSCO240510C00272500 | 2024-05-03 3:52PM EDT | 272.50 | 2.60 | 2.10 | 2.30 | +1.10 | +73.33% | 10 | 38 | 23.93% |
| TSCO240510C00275000 | 2024-05-03 1:41PM EDT | 275.00 | 1.20 | 1.25 | 1.45 | +0.30 | +33.33% | 22 | 15 | 23.73% |
| TSCO240510C00277500 | 2024-05-03 3:29PM EDT | 277.50 | 0.95 | 0.75 | 0.90 | +0.95 | - | 14 | 7 | 23.98% |
| TSCO240510C00280000 | 2024-05-03 2:21PM EDT | 280.00 | 0.50 | 0.40 | 0.55 | -0.82 | -62.12% | 2 | 28 | 24.44% |
| TSCO240510C00282500 | 2024-05-03 1:53PM EDT | 282.50 | 0.26 | 0.20 | 0.35 | +0.26 | - | 1 | 0 | 25.29% |
| TSCO240510C00285000 | 2024-05-01 3:53PM EDT | 285.00 | 0.51 | 0.05 | 1.45 | 0.00 | - | 6 | 18 | 44.02% |
| TSCO240510C00287500 | 2024-05-03 3:49PM EDT | 287.50 | 0.33 | 0.00 | 0.30 | +0.33 | - | 2 | 0 | 31.40% |
| TSCO240510C00290000 | 2024-04-30 3:54PM EDT | 290.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 7 | 7 | 41.70% |
| TSCO240510C00295000 | 2024-04-29 2:56PM EDT | 295.00 | 0.50 | 0.00 | 0.75 | +0.50 | - | - | 3 | 50.71% |
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 | 0.75 | 0.00 | - | - | 1 | 88.18% |
| TSCO240510P00225000 | 2024-04-22 11:24AM EDT | 225.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 80.03% |
| TSCO240510P00227500 | 2024-04-24 3:45PM EDT | 227.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 3 | 75.98% |
| TSCO240510P00230000 | 2024-04-22 10:27AM EDT | 230.00 | 1.44 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 71.97% |
| TSCO240510P00232500 | 2024-04-24 3:45PM EDT | 232.50 | 0.79 | 0.00 | 0.75 | 0.00 | - | - | 3 | 67.97% |
| TSCO240510P00235000 | 2024-04-25 9:30AM EDT | 235.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 63.97% |
| TSCO240510P00237500 | 2024-04-24 9:50AM EDT | 237.50 | 1.88 | 0.00 | 0.75 | 0.00 | - | - | 6 | 59.96% |
| TSCO240510P00240000 | 2024-04-25 11:30AM EDT | 240.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 3 | 174 | 55.96% |
| TSCO240510P00242500 | 2024-04-23 3:20PM EDT | 242.50 | 2.70 | 0.00 | 0.75 | 0.00 | - | - | 28 | 52.00% |
| TSCO240510P00245000 | 2024-04-25 11:30AM EDT | 245.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 56.35% |
| TSCO240510P00247500 | 2024-04-23 3:22PM EDT | 247.50 | 4.00 | 0.00 | 0.75 | 0.00 | - | - | 10 | 51.86% |
| TSCO240510P00250000 | 2024-04-23 11:46AM EDT | 250.00 | 4.90 | 0.00 | 0.75 | 0.00 | - | 7 | 17 | 47.36% |
| TSCO240510P00252500 | 2024-05-02 12:48PM EDT | 252.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 34.13% |
| TSCO240510P00255000 | 2024-05-03 1:53PM EDT | 255.00 | 0.22 | 0.05 | 0.30 | -0.40 | -64.52% | 1 | 5 | 30.18% |
| TSCO240510P00257500 | 2024-05-02 2:51PM EDT | 257.50 | 0.77 | 0.20 | 0.35 | 0.00 | - | 1 | 3 | 27.17% |
| TSCO240510P00260000 | 2024-05-03 3:20PM EDT | 260.00 | 0.45 | 0.35 | 0.50 | -0.72 | -61.54% | 11 | 20 | 25.39% |
| TSCO240510P00262500 | 2024-05-03 3:20PM EDT | 262.50 | 0.70 | 0.65 | 0.80 | -0.25 | -26.32% | 6 | 13 | 24.41% |
| TSCO240510P00265000 | 2024-05-03 3:44PM EDT | 265.00 | 0.92 | 1.10 | 1.30 | -1.63 | -63.92% | 7 | 28 | 23.85% |
| TSCO240510P00267500 | 2024-05-03 2:14PM EDT | 267.50 | 1.85 | 1.80 | 2.00 | -1.98 | -51.70% | 25 | 23 | 23.07% |
| TSCO240510P00270000 | 2024-05-03 3:50PM EDT | 270.00 | 2.50 | 2.75 | 3.10 | -1.92 | -43.44% | 15 | 9 | 23.19% |
| TSCO240510P00272500 | 2024-05-03 3:50PM EDT | 272.50 | 3.70 | 4.10 | 4.40 | -3.00 | -44.78% | 7 | 86 | 22.50% |
| TSCO240510P00275000 | 2024-05-02 3:39PM EDT | 275.00 | 8.36 | 5.50 | 6.10 | 0.00 | - | 33 | 42 | 22.53% |
| TSCO240510P00277500 | 2024-05-02 11:13AM EDT | 277.50 | 9.20 | 7.40 | 8.20 | +9.20 | - | - | 6 | 24.10% |
| TSCO240510P00280000 | 2024-04-30 11:56AM EDT | 280.00 | 7.10 | 9.50 | 10.30 | +7.10 | - | - | 8 | 23.88% |
© 2024 Yahoo. All rights reserved.