Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241011C00260000 | 2024-09-30 12:49PM EDT | 260.00 | 30.25 | 33.50 | 36.90 | +30.25 | - | - | 1 | 52.93% |
| TSCO241011C00265000 | 2024-09-27 3:06PM EDT | 265.00 | 22.66 | 28.80 | 32.20 | 0.00 | - | 5 | 3 | 54.49% |
| TSCO241011C00267500 | 2024-10-04 3:45PM EDT | 267.50 | 27.75 | 26.60 | 29.40 | +27.75 | - | 3 | 0 | 50.68% |
| TSCO241011C00270000 | 2024-09-23 11:40AM EDT | 270.00 | 10.53 | 23.60 | 27.10 | 0.00 | - | 1 | 6 | 69.58% |
| TSCO241011C00275000 | 2024-10-02 9:57AM EDT | 275.00 | 22.42 | 19.70 | 21.20 | 0.00 | - | 5 | 5 | 49.51% |
| TSCO241011C00280000 | 2024-10-04 11:21AM EDT | 280.00 | 14.18 | 15.10 | 16.30 | +2.40 | +20.37% | 5 | 1 | 41.54% |
| TSCO241011C00282500 | 2024-09-27 10:19AM EDT | 282.50 | 8.88 | 12.90 | 14.40 | 0.00 | - | 1 | 1 | 42.64% |
| TSCO241011C00285000 | 2024-10-03 11:12AM EDT | 285.00 | 10.90 | 10.60 | 11.50 | 0.00 | - | 2 | 7 | 33.81% |
| TSCO241011C00287500 | 2024-10-04 3:37PM EDT | 287.50 | 8.89 | 8.50 | 9.40 | -2.90 | -24.60% | 1 | 4 | 31.96% |
| TSCO241011C00290000 | 2024-10-04 3:46PM EDT | 290.00 | 7.09 | 6.20 | 7.40 | -2.48 | -25.91% | 6 | 17 | 29.97% |
| TSCO241011C00292500 | 2024-10-04 1:38PM EDT | 292.50 | 4.40 | 5.00 | 5.50 | +4.40 | - | 17 | 15 | 27.61% |
| TSCO241011C00295000 | 2024-10-04 3:46PM EDT | 295.00 | 3.88 | 3.60 | 5.90 | +1.56 | +67.24% | 10 | 42 | 39.21% |
| TSCO241011C00297500 | 2024-10-04 3:55PM EDT | 297.50 | 2.53 | 2.40 | 2.75 | +0.98 | +63.23% | 4 | 1 | 25.64% |
| TSCO241011C00300000 | 2024-10-04 3:55PM EDT | 300.00 | 1.64 | 1.50 | 1.80 | +0.55 | +50.46% | 11 | 16 | 24.95% |
| TSCO241011C00305000 | 2024-10-04 3:58PM EDT | 305.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 4 | 9 | 25.15% |
| TSCO241011C00310000 | 2024-10-02 11:30AM EDT | 310.00 | 0.68 | 0.10 | 0.45 | +0.68 | - | - | 8 | 28.61% |
| TSCO241011C00315000 | 2024-09-25 9:44AM EDT | 315.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 28.17% |
| TSCO241011C00325000 | 2024-09-24 2:20PM EDT | 325.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 53.39% |
| TSCO241011C00330000 | 2024-09-30 2:09PM EDT | 330.00 | 0.31 | 0.00 | 1.40 | +0.31 | - | - | 3 | 58.67% |
| TSCO241011C00360000 | 2024-09-23 11:40AM EDT | 360.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 52 | 74 | 76.56% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241011P00175000 | 2024-09-19 2:23PM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 178.52% |
| TSCO241011P00180000 | 2024-09-19 2:14PM EDT | 180.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 5 | 175.00% |
| TSCO241011P00225000 | 2024-09-24 12:28PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 109.77% |
| TSCO241011P00230000 | 2024-09-25 9:44AM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 95.61% |
| TSCO241011P00240000 | 2024-10-01 9:52AM EDT | 240.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 87.01% |
| TSCO241011P00245000 | 2024-09-24 12:24PM EDT | 245.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 3 | 79.69% |
| TSCO241011P00250000 | 2024-10-02 1:54PM EDT | 250.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 14 | 68.51% |
| TSCO241011P00255000 | 2024-10-02 1:53PM EDT | 255.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 20 | 61.52% |
| TSCO241011P00260000 | 2024-09-20 1:27PM EDT | 260.00 | 1.30 | 0.05 | 0.55 | 0.00 | - | 12 | 15 | 55.47% |
| TSCO241011P00265000 | 2024-10-04 9:35AM EDT | 265.00 | 0.25 | 0.10 | 0.80 | -0.03 | -10.71% | 2 | 8 | 52.59% |
| TSCO241011P00270000 | 2024-10-03 3:59PM EDT | 270.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 8 | 41.50% |
| TSCO241011P00272500 | 2024-09-25 2:57PM EDT | 272.50 | 2.40 | 0.05 | 0.40 | 0.00 | - | - | 10 | 40.36% |
| TSCO241011P00275000 | 2024-09-30 10:25AM EDT | 275.00 | 1.20 | 0.20 | 0.35 | 0.00 | - | 1 | 149 | 35.60% |
| TSCO241011P00277500 | 2024-09-25 2:57PM EDT | 277.50 | 3.90 | 0.25 | 0.40 | 0.00 | - | - | 12 | 32.94% |
| TSCO241011P00280000 | 2024-10-04 3:37PM EDT | 280.00 | 0.48 | 0.40 | 0.75 | +0.48 | - | 13 | 4 | 34.55% |
| TSCO241011P00282500 | 2024-10-04 1:38PM EDT | 282.50 | 0.86 | 0.55 | 0.70 | +0.86 | - | 5 | 7 | 29.64% |
| TSCO241011P00285000 | 2024-10-04 3:37PM EDT | 285.00 | 0.90 | 0.80 | 1.00 | +0.90 | - | 5 | 1 | 28.64% |
| TSCO241011P00287500 | 2024-09-27 10:26AM EDT | 287.50 | 3.80 | 1.15 | 1.40 | 0.00 | - | 1 | 1 | 27.50% |
| TSCO241011P00290000 | 2024-10-04 3:45PM EDT | 290.00 | 1.82 | 1.70 | 1.95 | -0.68 | -27.20% | 10 | 14 | 26.39% |
| TSCO241011P00292500 | 2024-10-03 10:27AM EDT | 292.50 | 3.20 | 2.45 | 2.75 | +3.20 | - | - | 6 | 25.70% |
| TSCO241011P00295000 | 2024-10-04 3:45PM EDT | 295.00 | 3.53 | 3.30 | 3.80 | -2.27 | -39.14% | 9 | 9 | 25.09% |
| TSCO241011P00297500 | 2024-10-04 10:27AM EDT | 297.50 | 5.18 | 4.50 | 5.20 | +5.18 | - | 10 | 5 | 25.10% |
| TSCO241011P00300000 | 2024-10-03 9:30AM EDT | 300.00 | 5.70 | 6.20 | 6.80 | +5.70 | - | - | 1 | 24.73% |
© 2024 Yahoo. All rights reserved.