Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117C00095000 | 2023-08-08 11:21AM EDT | 95.00 | 128.50 | 123.50 | 128.40 | 0.00 | - | 5 | 1 | 0.00% |
| TSCO250117C00100000 | 2024-04-26 1:21PM EDT | 100.00 | 174.20 | 181.80 | 186.50 | 0.00 | - | 1 | 1 | 78.15% |
| TSCO250117C00115000 | 2023-11-17 1:20PM EDT | 115.00 | 92.40 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO250117C00120000 | 2024-04-26 10:18AM EDT | 120.00 | 152.83 | 162.50 | 167.00 | 0.00 | - | 3 | 1 | 69.21% |
| TSCO250117C00130000 | 2024-05-22 9:40AM EDT | 130.00 | 156.67 | 152.70 | 157.50 | 0.00 | - | 5 | 13 | 65.27% |
| TSCO250117C00135000 | 2024-05-22 9:40AM EDT | 135.00 | 151.90 | 148.10 | 152.50 | 0.00 | - | 5 | 14 | 63.44% |
| TSCO250117C00150000 | 2024-03-22 9:39AM EDT | 150.00 | 119.27 | 105.20 | 109.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSCO250117C00155000 | 2024-02-09 10:57AM EDT | 155.00 | 82.22 | 98.50 | 103.00 | 0.00 | - | - | 2 | 0.00% |
| TSCO250117C00160000 | 2024-02-09 10:49AM EDT | 160.00 | 78.23 | 94.00 | 98.50 | 0.00 | - | - | 2 | 0.00% |
| TSCO250117C00170000 | 2024-03-22 9:39AM EDT | 170.00 | 100.72 | 87.00 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO250117C00175000 | 2023-08-10 9:30AM EDT | 175.00 | 64.90 | 56.20 | 58.60 | 0.00 | - | 1 | 3 | 0.00% |
| TSCO250117C00180000 | 2024-05-07 12:32PM EDT | 180.00 | 96.93 | 105.30 | 110.00 | 0.00 | - | 1 | 5 | 54.89% |
| TSCO250117C00185000 | 2024-01-24 3:51PM EDT | 185.00 | 54.00 | 65.50 | 69.40 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO250117C00190000 | 2024-02-26 12:34PM EDT | 190.00 | 65.00 | 76.00 | 80.40 | 0.00 | - | 2 | 3 | 0.00% |
| TSCO250117C00195000 | 2024-04-17 10:25AM EDT | 195.00 | 62.50 | 94.40 | 98.10 | 0.00 | - | 1 | 3 | 50.17% |
| TSCO250117C00200000 | 2024-05-03 1:43PM EDT | 200.00 | 77.06 | 87.00 | 91.50 | 0.00 | - | 2 | 124 | 48.24% |
| TSCO250117C00210000 | 2024-05-09 10:40AM EDT | 210.00 | 69.00 | 78.10 | 82.50 | 0.00 | - | 1 | 147 | 45.31% |
| TSCO250117C00220000 | 2024-05-23 10:54AM EDT | 220.00 | 71.00 | 69.90 | 73.50 | 0.00 | - | 2 | 43 | 42.26% |
| TSCO250117C00230000 | 2024-05-23 10:54AM EDT | 230.00 | 62.60 | 61.80 | 66.00 | 0.00 | - | 2 | 195 | 41.34% |
| TSCO250117C00240000 | 2024-04-15 10:53AM EDT | 240.00 | 28.10 | 47.70 | 48.70 | 0.00 | - | 1 | 140 | 25.62% |
| TSCO250117C00250000 | 2024-04-23 3:52PM EDT | 250.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| TSCO250117C00260000 | 2024-05-23 1:59PM EDT | 260.00 | 42.60 | 38.50 | 41.10 | 0.00 | - | 1 | 157 | 33.06% |
| TSCO250117C00270000 | 2024-05-24 11:03AM EDT | 270.00 | 34.60 | 32.00 | 34.60 | +6.30 | +22.26% | 5 | 210 | 31.79% |
| TSCO250117C00280000 | 2024-05-22 10:04AM EDT | 280.00 | 28.30 | 26.70 | 28.70 | 0.00 | - | 4 | 216 | 30.66% |
| TSCO250117C00290000 | 2024-05-21 2:32PM EDT | 290.00 | 23.60 | 21.90 | 23.50 | 0.00 | - | 13 | 106 | 29.71% |
| TSCO250117C00300000 | 2024-05-22 10:00AM EDT | 300.00 | 19.80 | 16.30 | 18.90 | 0.00 | - | 5 | 63 | 28.81% |
| TSCO250117C00310000 | 2024-04-25 10:13AM EDT | 310.00 | 6.50 | 13.70 | 14.90 | 0.00 | - | 4 | 56 | 27.95% |
| TSCO250117C00320000 | 2024-05-22 9:30AM EDT | 320.00 | 11.40 | 9.90 | 11.70 | 0.00 | - | 3 | 177 | 27.39% |
| TSCO250117C00330000 | 2024-05-01 11:35AM EDT | 330.00 | 6.90 | 7.00 | 9.10 | 0.00 | - | 2 | 35 | 26.94% |
| TSCO250117C00340000 | 2024-04-25 11:22AM EDT | 340.00 | 4.11 | 6.30 | 7.00 | 0.00 | - | 15 | 32 | 26.56% |
| TSCO250117C00350000 | 2024-05-17 3:41PM EDT | 350.00 | 5.10 | 3.00 | 5.30 | 0.00 | - | 5 | 9 | 26.19% |
| TSCO250117C00360000 | 2024-02-28 10:34AM EDT | 360.00 | 2.00 | 2.30 | 2.65 | 0.00 | - | 1 | 5 | 23.11% |
| TSCO250117C00370000 | 2024-05-17 2:57PM EDT | 370.00 | 2.80 | 1.75 | 3.10 | 0.00 | - | 1 | 118 | 25.96% |
| TSCO250117C00380000 | 2024-04-16 12:34PM EDT | 380.00 | 0.94 | 2.15 | 2.45 | 0.00 | - | 3 | 3 | 26.13% |
| TSCO250117C00390000 | 2024-05-17 2:57PM EDT | 390.00 | 1.55 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 25.73% |
| TSCO250117C00410000 | 2024-05-08 12:59PM EDT | 410.00 | 0.51 | 0.45 | 2.25 | 0.00 | - | - | 0 | 30.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117P00095000 | 2024-02-27 11:23AM EDT | 95.00 | 0.30 | 0.05 | 0.90 | 0.00 | - | 1 | 77 | 63.09% |
| TSCO250117P00100000 | 2024-05-07 9:30AM EDT | 100.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 2 | 26 | 69.68% |
| TSCO250117P00105000 | 2023-06-28 2:46PM EDT | 105.00 | 1.35 | 0.25 | 2.80 | 0.00 | - | 6 | 3 | 69.92% |
| TSCO250117P00110000 | 2023-11-16 3:45PM EDT | 110.00 | 1.00 | 0.35 | 2.90 | 0.00 | - | 1 | 24 | 67.72% |
| TSCO250117P00115000 | 2024-01-08 10:30AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| TSCO250117P00120000 | 2023-12-26 3:31PM EDT | 120.00 | 3.30 | 0.35 | 2.90 | 0.00 | - | 1 | 4 | 62.05% |
| TSCO250117P00125000 | 2023-11-16 2:54PM EDT | 125.00 | 2.02 | 0.65 | 3.80 | 0.00 | - | - | 1 | 63.33% |
| TSCO250117P00130000 | 2023-11-14 11:11AM EDT | 130.00 | 2.40 | 0.00 | 2.85 | 0.00 | - | 3 | 74 | 55.41% |
| TSCO250117P00135000 | 2024-01-17 1:33PM EDT | 135.00 | 1.60 | 0.95 | 2.40 | 0.00 | - | 2 | 3 | 54.71% |
| TSCO250117P00140000 | 2024-01-17 1:33PM EDT | 140.00 | 2.03 | 1.15 | 2.65 | 0.00 | - | 2 | 15 | 53.70% |
| TSCO250117P00145000 | 2024-02-27 1:15PM EDT | 145.00 | 1.15 | 0.60 | 2.15 | 0.00 | - | 2 | 10 | 52.73% |
| TSCO250117P00150000 | 2024-04-17 1:01PM EDT | 150.00 | 1.95 | 0.05 | 1.95 | 0.00 | - | 1 | 100 | 49.37% |
| TSCO250117P00155000 | 2024-03-01 3:21PM EDT | 155.00 | 1.54 | 0.90 | 2.35 | 0.00 | - | 1 | 8 | 49.13% |
| TSCO250117P00160000 | 2024-02-05 4:21PM EDT | 160.00 | 3.00 | 1.75 | 2.60 | 0.00 | - | 1 | 19 | 48.04% |
| TSCO250117P00165000 | 2024-03-01 3:26PM EDT | 165.00 | 1.95 | 1.30 | 2.75 | 0.00 | - | 2 | 160 | 46.46% |
| TSCO250117P00170000 | 2024-05-02 2:12PM EDT | 170.00 | 1.25 | 0.35 | 1.10 | 0.00 | - | 1 | 81 | 36.37% |
| TSCO250117P00175000 | 2024-02-23 10:51AM EDT | 175.00 | 3.50 | 1.85 | 2.25 | 0.00 | - | 10 | 636 | 40.23% |
| TSCO250117P00180000 | 2024-05-02 12:00PM EDT | 180.00 | 1.75 | 0.50 | 1.30 | 0.00 | - | 6 | 540 | 33.94% |
| TSCO250117P00185000 | 2024-05-20 1:30PM EDT | 185.00 | 1.21 | 0.55 | 1.45 | 0.00 | - | 1 | 139 | 32.92% |
| TSCO250117P00190000 | 2024-04-16 11:45AM EDT | 190.00 | 5.00 | 0.65 | 1.85 | 0.00 | - | 7 | 67 | 32.92% |
| TSCO250117P00195000 | 2024-04-10 12:40PM EDT | 195.00 | 4.90 | 1.95 | 2.25 | 0.00 | - | 1 | 35 | 32.63% |
| TSCO250117P00200000 | 2024-05-24 3:09PM EDT | 200.00 | 1.68 | 0.75 | 1.95 | -0.27 | -13.85% | 5 | 578 | 29.77% |
| TSCO250117P00210000 | 2024-05-21 2:13PM EDT | 210.00 | 2.70 | 2.50 | 2.80 | 0.00 | - | 3 | 257 | 28.96% |
| TSCO250117P00220000 | 2024-05-21 11:05AM EDT | 220.00 | 3.60 | 3.40 | 5.20 | 0.00 | - | 1 | 110 | 30.90% |
| TSCO250117P00230000 | 2024-05-23 12:20PM EDT | 230.00 | 4.90 | 4.70 | 5.20 | 0.00 | - | 1 | 472 | 26.99% |
| TSCO250117P00240000 | 2024-05-23 12:51PM EDT | 240.00 | 6.40 | 6.10 | 6.90 | 0.00 | - | 1 | 201 | 25.97% |
| TSCO250117P00250000 | 2024-05-23 12:16PM EDT | 250.00 | 8.80 | 7.00 | 9.20 | 0.00 | - | 1 | 137 | 25.20% |
| TSCO250117P00260000 | 2024-05-22 1:55PM EDT | 260.00 | 11.70 | 11.10 | 11.90 | 0.00 | - | 1 | 111 | 24.23% |
| TSCO250117P00270000 | 2024-05-22 1:54PM EDT | 270.00 | 15.00 | 13.60 | 15.20 | 0.00 | - | 1 | 45 | 23.27% |
| TSCO250117P00280000 | 2024-05-23 11:36AM EDT | 280.00 | 19.44 | 18.10 | 20.30 | 0.00 | - | 1 | 29 | 23.56% |
| TSCO250117P00290000 | 2024-05-23 12:42PM EDT | 290.00 | 22.60 | 23.10 | 24.90 | 0.00 | - | 1 | 62 | 22.46% |
| TSCO250117P00370000 | 2023-06-06 12:21PM EDT | 370.00 | 155.90 | 149.40 | 152.40 | 0.00 | - | 2 | 0 | 99.23% |
© 2024 Yahoo. All rights reserved.