Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230203C00210000 | 2023-01-26 10:14AM EST | 210.00 | 13.00 | 15.30 | 18.10 | 0.00 | - | 1 | 0 | 65.85% |
| TSCO230203C00217500 | 2023-01-27 3:42PM EST | 217.50 | 11.23 | 9.10 | 11.20 | +0.93 | +9.03% | 1 | 7 | 51.39% |
| TSCO230203C00220000 | 2023-01-27 3:05PM EST | 220.00 | 8.50 | 7.00 | 8.80 | -0.30 | -3.41% | 19 | 19 | 44.74% |
| TSCO230203C00222500 | 2023-01-27 11:53AM EST | 222.50 | 5.80 | 5.30 | 6.60 | -1.03 | -15.08% | 4 | 14 | 39.19% |
| TSCO230203C00225000 | 2023-01-27 3:52PM EST | 225.00 | 4.50 | 3.80 | 4.00 | +0.20 | +4.65% | 857 | 735 | 29.36% |
| TSCO230203C00230000 | 2023-01-27 3:57PM EST | 230.00 | 1.85 | 1.35 | 2.05 | -0.65 | -26.00% | 51 | 43 | 30.45% |
| TSCO230203C00235000 | 2023-01-27 2:11PM EST | 235.00 | 0.81 | 0.45 | 0.95 | -0.54 | -40.00% | 16 | 5 | 31.42% |
| TSCO230203C00237500 | 2023-01-27 3:14PM EST | 237.50 | 0.70 | 0.15 | 1.00 | -0.25 | -26.32% | 3 | 11 | 37.09% |
| TSCO230203C00240000 | 2023-01-27 3:50PM EST | 240.00 | 0.30 | 0.05 | 0.30 | -0.23 | -43.40% | 20 | 23 | 30.13% |
| TSCO230203C00245000 | 2023-01-05 10:31AM EST | 245.00 | 0.38 | 0.00 | 0.75 | -1.11 | -74.50% | 1 | 36 | 46.92% |
| TSCO230203C00250000 | 2023-01-05 11:22AM EST | 250.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 18 | 9 | 55.03% |
| TSCO230203C00290000 | 2023-01-09 1:02PM EST | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 229 | 72.27% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230203P00155000 | 2022-12-27 2:04PM EST | 155.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 1 | 170.70% |
| TSCO230203P00160000 | 2023-01-10 1:19PM EST | 160.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 115.92% |
| TSCO230203P00165000 | 2023-01-09 12:51PM EST | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.41% |
| TSCO230203P00180000 | 2023-01-26 10:17AM EST | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 80 | 81 | 67.77% |
| TSCO230203P00190000 | 2023-01-27 3:51PM EST | 190.00 | 0.06 | 0.00 | 0.25 | -0.36 | -85.71% | 3 | 15 | 60.35% |
| TSCO230203P00195000 | 2023-01-26 3:16PM EST | 195.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 63.67% |
| TSCO230203P00200000 | 2023-01-27 10:29AM EST | 200.00 | 0.30 | 0.00 | 0.60 | -0.30 | -50.00% | 1 | 41 | 52.15% |
| TSCO230203P00205000 | 2023-01-27 3:02PM EST | 205.00 | 0.35 | 0.15 | 0.55 | -0.22 | -38.60% | 14 | 34 | 49.76% |
| TSCO230203P00210000 | 2023-01-27 10:27AM EST | 210.00 | 0.76 | 0.20 | 0.70 | +0.16 | +26.67% | 2 | 34 | 42.75% |
| TSCO230203P00212500 | 2023-01-27 10:27AM EST | 212.50 | 0.95 | 0.25 | 0.65 | -0.15 | -13.64% | 1 | 5 | 36.77% |
| TSCO230203P00215000 | 2023-01-27 3:59PM EST | 215.00 | 0.60 | 0.55 | 0.60 | -0.97 | -61.78% | 46 | 52 | 30.79% |
| TSCO230203P00217500 | 2023-01-27 3:27PM EST | 217.50 | 0.85 | 0.75 | 1.15 | -0.70 | -45.16% | 12 | 6 | 32.40% |
| TSCO230203P00220000 | 2023-01-27 3:16PM EST | 220.00 | 1.10 | 1.15 | 1.70 | -0.85 | -43.59% | 18 | 5 | 31.65% |
| TSCO230203P00222500 | 2023-01-27 3:24PM EST | 222.50 | 1.78 | 1.85 | 2.25 | -0.54 | -23.28% | 55 | 7 | 29.21% |
| TSCO230203P00225000 | 2023-01-27 3:53PM EST | 225.00 | 2.80 | 2.85 | 3.20 | -0.43 | -13.31% | 31 | 323 | 28.32% |
| TSCO230203P00250000 | 2023-01-19 10:23AM EST | 250.00 | 38.60 | 22.20 | 25.20 | 0.00 | - | 2 | 0 | 57.23% |
© 2023 Yahoo. All rights reserved.
