Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240705C00235000 | 2024-06-03 3:24PM EDT | 235.00 | 33.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSCO240705C00255000 | 2024-06-03 9:57AM EDT | 255.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240705C00260000 | 2024-06-25 3:29PM EDT | 260.00 | 6.70 | 0.00 | 0.00 | -16.68 | -71.34% | 17 | 0 | 0.00% |
| TSCO240705C00265000 | 2024-06-10 10:22AM EDT | 265.00 | 4.75 | 0.00 | 0.00 | -7.00 | -59.57% | 1 | 0 | 0.39% |
| TSCO240705C00270000 | 2024-06-25 10:21AM EDT | 270.00 | 2.55 | 0.00 | 0.00 | -5.92 | -69.89% | 11 | 0 | 3.13% |
| TSCO240705C00275000 | 2024-06-25 11:21AM EDT | 275.00 | 0.80 | 0.00 | 0.00 | -7.50 | -90.36% | 10 | 0 | 6.25% |
| TSCO240705C00280000 | 2024-06-25 3:55PM EDT | 280.00 | 0.34 | 0.00 | 0.00 | -4.59 | -93.10% | 63 | 0 | 6.25% |
| TSCO240705C00282500 | 2024-06-25 10:18AM EDT | 282.50 | 0.25 | 0.00 | 0.00 | -5.85 | -95.90% | 18 | 0 | 6.25% |
| TSCO240705C00285000 | 2024-06-25 2:52PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | -1.55 | -88.57% | 13 | 0 | 12.50% |
| TSCO240705C00287500 | 2024-06-25 10:42AM EDT | 287.50 | 0.15 | 0.00 | 0.00 | -0.65 | -81.25% | 23 | 0 | 12.50% |
| TSCO240705C00290000 | 2024-06-25 10:41AM EDT | 290.00 | 0.16 | 0.00 | 0.00 | -0.36 | -69.23% | 4 | 0 | 12.50% |
| TSCO240705C00295000 | 2024-06-25 3:37PM EDT | 295.00 | 0.18 | 0.00 | 0.00 | -0.27 | -60.00% | 2 | 0 | 12.50% |
| TSCO240705C00300000 | 2024-06-21 2:26PM EDT | 300.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSCO240705C00305000 | 2024-06-20 3:43PM EDT | 305.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSCO240705C00315000 | 2024-06-25 3:39PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | -0.42 | -89.36% | 20 | 0 | 25.00% |
| TSCO240705C00340000 | 2024-06-24 12:36PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSCO240705C00355000 | 2024-06-07 12:45PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240705P00165000 | 2024-06-04 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO240705P00170000 | 2024-06-10 3:25PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO240705P00240000 | 2024-06-25 1:57PM EDT | 240.00 | 0.75 | 0.00 | 0.00 | -0.25 | -25.00% | 1 | 0 | 12.50% |
| TSCO240705P00245000 | 2024-06-25 10:16AM EDT | 245.00 | 0.30 | 0.00 | 0.00 | -0.06 | -16.67% | 1 | 0 | 12.50% |
| TSCO240705P00250000 | 2024-06-25 12:27PM EDT | 250.00 | 0.51 | 0.00 | 0.00 | +0.12 | +30.77% | 1 | 0 | 6.25% |
| TSCO240705P00255000 | 2024-06-25 2:51PM EDT | 255.00 | 1.15 | 0.00 | 0.00 | +0.63 | +121.15% | 7 | 0 | 6.25% |
| TSCO240705P00260000 | 2024-06-25 1:21PM EDT | 260.00 | 2.05 | 0.00 | 0.00 | +1.60 | +355.56% | 28 | 0 | 3.13% |
| TSCO240705P00262500 | 2024-06-25 11:46AM EDT | 262.50 | 2.63 | 0.00 | 0.00 | +2.15 | +447.92% | 81 | 0 | 1.56% |
| TSCO240705P00265000 | 2024-06-25 3:00PM EDT | 265.00 | 4.60 | 0.00 | 0.00 | +3.05 | +196.77% | 46 | 0 | 0.00% |
| TSCO240705P00270000 | 2024-06-25 3:37PM EDT | 270.00 | 7.27 | 0.00 | 0.00 | +5.41 | +290.86% | 6 | 0 | 0.00% |
| TSCO240705P00272500 | 2024-06-24 3:49PM EDT | 272.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240705P00275000 | 2024-06-25 12:16PM EDT | 275.00 | 9.66 | 0.00 | 0.00 | +7.66 | +383.00% | 21 | 0 | 0.00% |
| TSCO240705P00280000 | 2024-06-25 10:20AM EDT | 280.00 | 14.72 | 0.00 | 0.00 | +9.12 | +162.86% | 5 | 0 | 0.00% |
| TSCO240705P00282500 | 2024-06-25 3:50PM EDT | 282.50 | 18.52 | 0.00 | 0.00 | +11.62 | +168.41% | 2 | 0 | 0.00% |
| TSCO240705P00285000 | 2024-06-25 3:50PM EDT | 285.00 | 21.00 | 0.00 | 0.00 | +15.10 | +255.93% | 7 | 0 | 0.00% |
| TSCO240705P00290000 | 2024-06-20 12:01PM EDT | 290.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240705P00295000 | 2024-06-18 9:34AM EDT | 295.00 | 25.00 | 0.00 | 0.00 | +16.66 | +199.76% | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.