TSCO - Tractor Supply Company
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230609C00185000 | 2023-04-27 9:30AM EDT | 185.00 | 53.50 | 24.50 | 29.00 | 0.00 | - | - | 0 | 65.09% |
| TSCO230609C00200000 | 2023-05-15 11:06AM EDT | 200.00 | 11.91 | 10.10 | 13.70 | -21.09 | -63.91% | 2 | 5 | 58.69% |
| TSCO230609C00202500 | 2023-05-23 9:53AM EDT | 202.50 | 18.89 | 8.00 | 11.90 | 0.00 | - | - | 1 | 58.42% |
| TSCO230609C00210000 | 2023-06-02 3:54PM EDT | 210.00 | 4.20 | 3.80 | 4.70 | +2.00 | +90.91% | 20 | 21 | 35.05% |
| TSCO230609C00212500 | 2023-06-02 3:53PM EDT | 212.50 | 2.85 | 2.45 | 3.20 | -1.45 | -33.72% | 26 | 1 | 32.64% |
| TSCO230609C00217500 | 2023-06-02 3:47PM EDT | 217.50 | 0.85 | 0.85 | 1.15 | -0.05 | -5.56% | 16 | 2 | 28.86% |
| TSCO230609C00220000 | 2023-06-02 3:57PM EDT | 220.00 | 0.57 | 0.30 | 0.80 | +0.32 | +128.00% | 115 | 128 | 30.42% |
| TSCO230609C00222500 | 2023-06-02 3:11PM EDT | 222.50 | 0.32 | 0.20 | 0.45 | +0.05 | +18.52% | 26 | 11 | 29.98% |
| TSCO230609C00225000 | 2023-06-02 3:11PM EDT | 225.00 | 0.14 | 0.10 | 0.30 | -0.13 | -48.15% | 11 | 14 | 31.25% |
| TSCO230609C00227500 | 2023-05-30 11:33AM EDT | 227.50 | 0.30 | 0.00 | 2.20 | 0.00 | - | 4 | 8 | 50.07% |
| TSCO230609C00230000 | 2023-06-01 10:18AM EDT | 230.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 31.93% |
| TSCO230609C00232500 | 2023-05-25 10:56AM EDT | 232.50 | 0.28 | 0.00 | 2.15 | 0.00 | - | - | 21 | 59.16% |
| TSCO230609C00235000 | 2023-05-30 10:55AM EDT | 235.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 11 | 17 | 63.67% |
| TSCO230609C00237500 | 2023-05-22 11:51AM EDT | 237.50 | 0.60 | 0.00 | 2.15 | 0.00 | - | - | 2 | 68.02% |
| TSCO230609C00240000 | 2023-05-10 12:05PM EDT | 240.00 | 8.00 | 0.00 | 2.15 | 0.00 | - | - | 3 | 72.27% |
| TSCO230609C00245000 | 2023-05-19 9:48AM EDT | 245.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 80.47% |
| TSCO230609C00250000 | 2023-05-23 2:49PM EDT | 250.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 88.28% |
| TSCO230609C00255000 | 2023-05-16 12:20PM EDT | 255.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 95.75% |
| TSCO230609C00260000 | 2023-05-24 2:50PM EDT | 260.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 102.98% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230609P00190000 | 2023-05-24 10:51AM EDT | 190.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 2 | 55.62% |
| TSCO230609P00192500 | 2023-06-02 3:17PM EDT | 192.50 | 0.17 | 0.00 | 0.85 | -0.18 | -51.43% | 1 | 12 | 55.32% |
| TSCO230609P00200000 | 2023-06-02 2:14PM EDT | 200.00 | 0.40 | 0.15 | 1.55 | -0.75 | -65.22% | 1 | 4 | 47.53% |
| TSCO230609P00202500 | 2023-06-02 3:17PM EDT | 202.50 | 1.43 | 0.65 | 1.55 | -0.42 | -22.70% | 22 | 78 | 40.82% |
| TSCO230609P00205000 | 2023-06-02 3:22PM EDT | 205.00 | 0.97 | 1.40 | 1.70 | -1.63 | -62.69% | 531 | 290 | 35.39% |
| TSCO230609P00207500 | 2023-06-02 3:58PM EDT | 207.50 | 2.20 | 1.95 | 2.30 | -1.60 | -42.11% | 61 | 275 | 33.45% |
| TSCO230609P00210000 | 2023-06-02 3:47PM EDT | 210.00 | 2.70 | 2.60 | 3.60 | -2.43 | -47.37% | 1,029 | 1,011 | 35.83% |
| TSCO230609P00212500 | 2023-06-02 3:52PM EDT | 212.50 | 4.00 | 3.70 | 4.80 | -3.80 | -48.72% | 526 | 40 | 35.13% |
| TSCO230609P00215000 | 2023-06-02 3:05PM EDT | 215.00 | 4.50 | 4.90 | 6.10 | -4.65 | -50.82% | 12 | 443 | 33.15% |
| TSCO230609P00217500 | 2023-06-02 2:00PM EDT | 217.50 | 6.60 | 6.00 | 9.20 | -3.00 | -31.25% | 1 | 100 | 46.27% |
| TSCO230609P00220000 | 2023-06-02 3:57PM EDT | 220.00 | 9.50 | 9.00 | 11.00 | -2.58 | -21.36% | 7 | 106 | 46.29% |
| TSCO230609P00222500 | 2023-05-30 3:22PM EDT | 222.50 | 8.40 | 9.50 | 13.00 | 0.00 | - | 10 | 0 | 47.00% |
| TSCO230609P00225000 | 2023-05-26 10:50AM EDT | 225.00 | 14.00 | 11.50 | 15.50 | 0.00 | - | 1 | 8 | 52.66% |
| TSCO230609P00230000 | 2023-06-02 3:35PM EDT | 230.00 | 18.60 | 16.50 | 20.50 | -5.93 | -24.17% | 2 | 10 | 63.28% |
| TSCO230609P00235000 | 2023-05-26 2:29PM EDT | 235.00 | 23.79 | 21.50 | 25.50 | 0.00 | - | 1 | 0 | 73.14% |
| TSCO230609P00240000 | 2023-05-23 1:58PM EDT | 240.00 | 21.70 | 26.50 | 30.50 | 0.00 | - | 1 | 0 | 82.40% |
| TSCO230609P00245000 | 2023-05-30 10:17AM EDT | 245.00 | 32.80 | 31.50 | 35.50 | 0.00 | - | 1 | 0 | 91.19% |
| TSCO230609P00280000 | 2023-04-27 9:30AM EDT | 280.00 | 42.30 | 66.00 | 70.50 | 0.00 | - | - | 0 | 143.46% |
© 2023 Yahoo. All rights reserved.