Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241115C00210000 | 2024-04-12 12:43PM EDT | 210.00 | 47.10 | 66.20 | 69.90 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO241115C00220000 | 2024-04-15 3:18PM EDT | 220.00 | 36.70 | 60.80 | 64.50 | 0.00 | - | - | 1 | 0.00% |
| TSCO241115C00230000 | 2024-05-22 9:41AM EDT | 230.00 | 61.88 | 56.60 | 59.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO241115C00240000 | 2024-09-17 1:50PM EDT | 240.00 | 44.61 | 64.70 | 67.30 | 0.00 | - | 1 | 8 | 56.64% |
| TSCO241115C00250000 | 2024-10-02 11:09AM EDT | 250.00 | 49.20 | 55.10 | 57.80 | 0.00 | - | 1 | 38 | 51.66% |
| TSCO241115C00260000 | 2024-10-08 3:55PM EDT | 260.00 | 45.70 | 46.30 | 48.20 | +9.70 | +26.94% | 24 | 60 | 51.97% |
| TSCO241115C00270000 | 2024-10-08 11:43AM EDT | 270.00 | 36.20 | 37.10 | 39.40 | +6.30 | +21.07% | 25 | 76 | 47.94% |
| TSCO241115C00280000 | 2024-10-08 2:05PM EDT | 280.00 | 28.30 | 28.90 | 30.00 | +7.90 | +38.73% | 3 | 155 | 40.83% |
| TSCO241115C00290000 | 2024-10-08 3:22PM EDT | 290.00 | 22.00 | 21.50 | 22.40 | +8.50 | +62.96% | 19 | 239 | 38.06% |
| TSCO241115C00300000 | 2024-10-08 2:48PM EDT | 300.00 | 15.10 | 15.10 | 15.70 | +5.50 | +57.29% | 17 | 381 | 35.46% |
| TSCO241115C00310000 | 2024-10-08 3:59PM EDT | 310.00 | 9.94 | 9.90 | 10.40 | +4.44 | +80.73% | 13 | 42 | 33.72% |
| TSCO241115C00320000 | 2024-10-08 2:15PM EDT | 320.00 | 5.70 | 5.80 | 6.50 | +2.87 | +101.41% | 5 | 39 | 32.56% |
| TSCO241115C00330000 | 2024-10-04 9:54AM EDT | 330.00 | 1.86 | 3.20 | 3.80 | 0.00 | - | 1 | 22 | 31.67% |
| TSCO241115C00340000 | 2024-10-08 11:41AM EDT | 340.00 | 1.40 | 1.60 | 2.30 | +0.27 | +23.89% | 1 | 18 | 31.98% |
| TSCO241115C00350000 | 2024-09-25 9:53AM EDT | 350.00 | 0.31 | 0.75 | 1.35 | 0.00 | - | 2 | 7 | 32.28% |
| TSCO241115C00360000 | 2024-06-03 11:40AM EDT | 360.00 | 0.95 | 0.20 | 1.90 | 0.00 | - | 1 | 22 | 40.17% |
| TSCO241115C00370000 | 2024-05-08 12:20PM EDT | 370.00 | 0.76 | 0.45 | 2.85 | 0.00 | - | 1 | 1 | 49.84% |
| TSCO241115C00400000 | 2024-06-10 2:07PM EDT | 400.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | - | 1 | 54.59% |
| TSCO241115C00430000 | 2024-09-25 1:19PM EDT | 430.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 28 | 43 | 51.59% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241115P00160000 | 2024-04-19 1:56PM EDT | 160.00 | 1.05 | 0.05 | 2.35 | 0.00 | - | 5 | 5 | 111.99% |
| TSCO241115P00165000 | 2024-06-03 9:53AM EDT | 165.00 | 0.87 | 0.05 | 1.95 | 0.00 | - | 2 | 2 | 103.76% |
| TSCO241115P00170000 | 2024-10-07 1:55PM EDT | 170.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 257 | 258 | 69.34% |
| TSCO241115P00175000 | 2024-05-30 9:30AM EDT | 175.00 | 0.54 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 83.15% |
| TSCO241115P00180000 | 2024-04-25 10:57AM EDT | 180.00 | 1.55 | 0.25 | 1.55 | 0.00 | - | - | 3 | 88.99% |
| TSCO241115P00185000 | 2024-08-07 2:23PM EDT | 185.00 | 1.25 | 0.00 | 1.60 | 0.00 | - | 2 | 2 | 83.15% |
| TSCO241115P00190000 | 2024-04-09 12:17PM EDT | 190.00 | 3.01 | 0.10 | 3.30 | 0.00 | - | - | 1 | 91.75% |
| TSCO241115P00195000 | 2024-07-31 1:31PM EDT | 195.00 | 0.85 | 0.25 | 1.90 | 0.00 | - | 3 | 3 | 79.69% |
| TSCO241115P00200000 | 2024-08-20 12:06PM EDT | 200.00 | 0.99 | 0.15 | 0.95 | 0.00 | - | 1 | 33 | 67.24% |
| TSCO241115P00210000 | 2024-09-19 1:05PM EDT | 210.00 | 0.70 | 0.05 | 1.55 | 0.00 | - | 1 | 511 | 64.50% |
| TSCO241115P00220000 | 2024-09-30 12:38PM EDT | 220.00 | 0.50 | 0.15 | 1.70 | 0.00 | - | 1 | 18 | 59.18% |
| TSCO241115P00230000 | 2024-10-02 11:15AM EDT | 230.00 | 0.65 | 0.20 | 1.85 | 0.00 | - | 6 | 523 | 53.42% |
| TSCO241115P00240000 | 2024-10-07 1:56PM EDT | 240.00 | 1.00 | 0.30 | 1.10 | 0.00 | - | 1 | 67 | 47.36% |
| TSCO241115P00250000 | 2024-10-08 2:41PM EDT | 250.00 | 1.07 | 0.95 | 1.25 | -0.58 | -35.15% | 7 | 1,893 | 41.90% |
| TSCO241115P00260000 | 2024-10-07 1:29PM EDT | 260.00 | 2.09 | 1.50 | 2.60 | -0.46 | -18.04% | 1 | 140 | 43.16% |
| TSCO241115P00270000 | 2024-10-08 3:33PM EDT | 270.00 | 2.75 | 2.45 | 2.90 | -1.31 | -32.27% | 20 | 405 | 36.89% |
| TSCO241115P00280000 | 2024-10-08 2:46PM EDT | 280.00 | 4.20 | 4.00 | 4.40 | -2.14 | -33.75% | 5 | 426 | 34.49% |
| TSCO241115P00290000 | 2024-10-08 3:34PM EDT | 290.00 | 6.78 | 6.20 | 6.90 | -3.02 | -30.82% | 8 | 308 | 32.95% |
| TSCO241115P00300000 | 2024-10-08 3:34PM EDT | 300.00 | 10.38 | 9.70 | 10.40 | -3.31 | -24.18% | 18 | 219 | 31.31% |
| TSCO241115P00310000 | 2024-10-08 3:00PM EDT | 310.00 | 15.10 | 14.50 | 15.10 | -5.00 | -24.88% | 5 | 176 | 29.59% |
© 2024 Yahoo. All rights reserved.