Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241025C00260000 | 2024-10-02 2:49PM EDT | 260.00 | 39.50 | 43.10 | 46.80 | 0.00 | - | 1 | 1 | 62.11% |
| TSCO241025C00265000 | 2024-10-09 9:59AM EDT | 265.00 | 39.50 | 38.20 | 41.50 | 0.00 | - | 1 | 7 | 54.98% |
| TSCO241025C00270000 | 2024-09-05 12:58PM EDT | 270.00 | 11.85 | 26.80 | 28.50 | 0.00 | - | - | 2 | 0.00% |
| TSCO241025C00275000 | 2024-09-24 11:44AM EDT | 275.00 | 9.50 | 28.70 | 32.50 | 0.00 | - | 2 | 4 | 50.44% |
| TSCO241025C00280000 | 2024-10-08 10:05AM EDT | 280.00 | 22.34 | 24.80 | 27.90 | 0.00 | - | 4 | 105 | 59.92% |
| TSCO241025C00285000 | 2024-09-27 10:28AM EDT | 285.00 | 12.60 | 20.30 | 22.80 | 0.00 | - | 2 | 6 | 51.59% |
| TSCO241025C00290000 | 2024-10-10 11:50AM EDT | 290.00 | 15.18 | 16.20 | 19.40 | 0.00 | - | 1 | 69 | 52.26% |
| TSCO241025C00295000 | 2024-10-11 9:54AM EDT | 295.00 | 11.02 | 12.50 | 15.50 | 0.00 | - | 2 | 4 | 48.78% |
| TSCO241025C00297500 | 2024-10-08 1:16PM EDT | 297.50 | 12.20 | 11.00 | 13.80 | 0.00 | - | - | 26 | 47.76% |
| TSCO241025C00300000 | 2024-10-11 12:48PM EDT | 300.00 | 9.80 | 9.40 | 12.10 | 0.00 | - | 3 | 42 | 46.36% |
| TSCO241025C00302500 | 2024-10-10 2:15PM EDT | 302.50 | 5.30 | 8.70 | 9.40 | 0.00 | - | - | 2 | 39.98% |
| TSCO241025C00305000 | 2024-10-14 1:30PM EDT | 305.00 | 8.35 | 6.90 | 8.30 | +0.30 | +3.73% | 1 | 10 | 40.50% |
| TSCO241025C00307500 | 2024-10-11 10:11AM EDT | 307.50 | 5.20 | 6.10 | 7.00 | 0.00 | - | - | 1 | 39.59% |
| TSCO241025C00310000 | 2024-10-14 2:17PM EDT | 310.00 | 5.70 | 4.30 | 6.60 | +0.63 | +12.43% | 4 | 22 | 42.36% |
| TSCO241025C00312500 | 2024-10-11 11:44AM EDT | 312.50 | 4.70 | 3.30 | 5.50 | 0.00 | - | - | 1 | 41.41% |
| TSCO241025C00315000 | 2024-10-14 2:42PM EDT | 315.00 | 3.74 | 2.65 | 4.60 | +0.34 | +10.00% | 1 | 9 | 40.89% |
| TSCO241025C00320000 | 2024-10-14 3:23PM EDT | 320.00 | 2.65 | 1.30 | 3.20 | +0.78 | +41.71% | 1 | 31 | 40.42% |
| TSCO241025C00325000 | 2024-10-08 3:05PM EDT | 325.00 | 2.10 | 0.75 | 2.10 | 0.00 | - | - | 87 | 39.64% |
| TSCO241025C00330000 | 2024-10-08 3:05PM EDT | 330.00 | 1.30 | 0.35 | 1.45 | 0.00 | - | - | 10 | 40.04% |
| TSCO241025C00340000 | 2024-10-02 2:24PM EDT | 340.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 42.02% |
| TSCO241025C00355000 | 2024-10-01 9:56AM EDT | 355.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | - | 1 | 53.08% |
| TSCO241025C00370000 | 2024-10-08 9:32AM EDT | 370.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 62.94% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241025P00170000 | 2024-09-27 11:11AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 142.58% |
| TSCO241025P00175000 | 2024-09-27 11:11AM EDT | 175.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 136.13% |
| TSCO241025P00235000 | 2024-09-16 9:50AM EDT | 235.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | - | 1 | 76.76% |
| TSCO241025P00240000 | 2024-09-30 3:15PM EDT | 240.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 3 | 6 | 79.35% |
| TSCO241025P00245000 | 2024-10-07 1:41PM EDT | 245.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 1 | 21 | 61.08% |
| TSCO241025P00250000 | 2024-10-10 11:50AM EDT | 250.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 118 | 59.67% |
| TSCO241025P00255000 | 2024-10-04 1:37PM EDT | 255.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 10 | 13 | 55.13% |
| TSCO241025P00260000 | 2024-10-09 12:05PM EDT | 260.00 | 0.77 | 0.15 | 0.85 | 0.00 | - | 2 | 63 | 51.07% |
| TSCO241025P00265000 | 2024-09-30 3:09PM EDT | 265.00 | 2.40 | 0.25 | 0.95 | 0.00 | - | 2 | 4 | 52.93% |
| TSCO241025P00270000 | 2024-09-30 3:09PM EDT | 270.00 | 3.20 | 0.45 | 1.15 | 0.00 | - | 7 | 31 | 49.61% |
| TSCO241025P00272500 | 2024-10-09 1:55PM EDT | 272.50 | 1.48 | 0.35 | 1.15 | 0.00 | - | - | 1 | 46.68% |
| TSCO241025P00275000 | 2024-10-10 2:29PM EDT | 275.00 | 1.71 | 0.55 | 1.25 | 0.00 | - | 5 | 11 | 44.76% |
| TSCO241025P00280000 | 2024-10-11 2:57PM EDT | 280.00 | 1.80 | 0.75 | 1.65 | 0.00 | - | 1 | 9 | 42.25% |
| TSCO241025P00285000 | 2024-10-14 11:40AM EDT | 285.00 | 1.80 | 1.35 | 2.65 | -1.10 | -37.93% | 1 | 1 | 42.84% |
| TSCO241025P00287500 | 2024-10-09 12:01PM EDT | 287.50 | 3.71 | 1.25 | 2.85 | 0.00 | - | - | 3 | 40.48% |
| TSCO241025P00290000 | 2024-10-09 1:55PM EDT | 290.00 | 2.65 | 1.90 | 4.60 | -1.97 | -42.64% | 1 | 10 | 46.61% |
| TSCO241025P00295000 | 2024-10-14 2:42PM EDT | 295.00 | 4.50 | 2.75 | 5.60 | -2.10 | -31.82% | 2 | 2 | 43.08% |
| TSCO241025P00297500 | 2024-10-14 9:34AM EDT | 297.50 | 5.10 | 3.50 | 6.30 | -2.40 | -32.00% | 1 | 4 | 41.77% |
| TSCO241025P00300000 | 2024-10-08 12:12PM EDT | 300.00 | 7.61 | 3.90 | 7.20 | 0.00 | - | 7 | 8 | 40.98% |
| TSCO241025P00302500 | 2024-10-09 2:22PM EDT | 302.50 | 10.20 | 6.60 | 7.60 | 0.00 | - | - | 25 | 37.43% |
| TSCO241025P00305000 | 2024-10-01 2:29PM EDT | 305.00 | 14.20 | 7.80 | 8.70 | 0.00 | - | - | 1 | 36.59% |
© 2024 Yahoo. All rights reserved.