Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250417C00230000 | 2024-08-16 3:11PM EDT | 230.00 | 46.05 | 60.50 | 63.30 | 0.00 | - | 2 | 2 | 0.00% |
| TSCO250417C00240000 | 2024-08-23 10:14AM EDT | 240.00 | 41.16 | 45.80 | 47.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSCO250417C00250000 | 2024-10-03 12:52PM EDT | 250.00 | 54.36 | 63.20 | 65.60 | 0.00 | - | 1 | 10 | 40.04% |
| TSCO250417C00260000 | 2024-08-30 1:44PM EDT | 260.00 | 27.93 | 39.60 | 41.70 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO250417C00270000 | 2024-10-08 12:42PM EDT | 270.00 | 47.14 | 47.70 | 50.00 | +4.39 | +10.27% | 1 | 6 | 36.63% |
| TSCO250417C00280000 | 2024-10-04 9:30AM EDT | 280.00 | 33.31 | 40.70 | 42.40 | 0.00 | - | 1 | 7 | 34.56% |
| TSCO250417C00290000 | 2024-10-03 2:17PM EDT | 290.00 | 26.10 | 34.20 | 35.50 | 0.00 | - | 1 | 5 | 32.90% |
| TSCO250417C00300000 | 2024-09-27 10:15AM EDT | 300.00 | 18.90 | 26.80 | 29.70 | 0.00 | - | 2 | 3 | 31.99% |
| TSCO250417C00310000 | 2024-10-08 12:47PM EDT | 310.00 | 22.44 | 22.90 | 24.10 | +7.13 | +46.57% | 6 | 3 | 30.70% |
| TSCO250417C00320000 | 2024-10-02 11:34AM EDT | 320.00 | 15.00 | 18.20 | 19.60 | 0.00 | - | 8 | 9 | 30.03% |
| TSCO250417C00330000 | 2024-10-08 11:16AM EDT | 330.00 | 12.70 | 14.20 | 16.30 | +1.70 | +15.45% | 2 | 3 | 30.11% |
| TSCO250417C00350000 | 2024-08-16 9:30AM EDT | 350.00 | 1.95 | 4.30 | 4.70 | 0.00 | - | 2 | 2 | 21.06% |
| TSCO250417C00360000 | 2024-08-27 9:30AM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TSCO250417C00370000 | 2024-09-24 12:52PM EDT | 370.00 | 1.30 | 4.60 | 5.40 | 0.00 | - | 8 | 10 | 27.12% |
| TSCO250417C00380000 | 2024-09-09 9:30AM EDT | 380.00 | 1.25 | 3.30 | 3.90 | 0.00 | - | - | 1 | 26.54% |
| TSCO250417C00390000 | 2024-09-13 1:12PM EDT | 390.00 | 1.20 | 2.40 | 3.10 | 0.00 | - | - | 11 | 26.81% |
| TSCO250417C00410000 | 2024-10-04 9:39AM EDT | 410.00 | 0.85 | 1.20 | 1.65 | 0.00 | - | 1 | 1 | 26.33% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250417P00175000 | 2024-08-16 12:01PM EDT | 175.00 | 1.60 | 0.75 | 2.45 | 0.00 | - | 5 | 5 | 50.79% |
| TSCO250417P00185000 | 2024-08-16 9:30AM EDT | 185.00 | 2.30 | 0.95 | 2.55 | 0.00 | - | 2 | 2 | 46.91% |
| TSCO250417P00200000 | 2024-09-23 9:36AM EDT | 200.00 | 2.30 | 0.70 | 3.00 | 0.00 | - | - | 1 | 42.44% |
| TSCO250417P00210000 | 2024-09-26 12:36PM EDT | 210.00 | 2.65 | 1.85 | 2.55 | 0.00 | - | - | 2 | 36.89% |
| TSCO250417P00230000 | 2024-10-01 9:30AM EDT | 230.00 | 4.00 | 3.30 | 4.00 | 0.00 | - | 20 | 22 | 33.55% |
| TSCO250417P00240000 | 2024-10-08 11:48AM EDT | 240.00 | 4.50 | 4.20 | 4.60 | -1.20 | -21.05% | 5 | 2 | 31.08% |
| TSCO250417P00250000 | 2024-10-08 1:27PM EDT | 250.00 | 6.00 | 5.70 | 6.10 | -2.15 | -26.38% | 10 | 2 | 30.16% |
| TSCO250417P00260000 | 2024-09-26 9:34AM EDT | 260.00 | 10.85 | 7.50 | 8.40 | 0.00 | - | 1 | 4 | 29.92% |
| TSCO250417P00270000 | 2024-10-08 10:01AM EDT | 270.00 | 11.10 | 9.60 | 10.70 | -6.00 | -35.09% | 1 | 1 | 28.91% |
| TSCO250417P00280000 | 2024-10-04 3:43PM EDT | 280.00 | 15.10 | 12.30 | 13.10 | 0.00 | - | 1 | 2 | 27.42% |
| TSCO250417P00290000 | 2024-09-26 1:32PM EDT | 290.00 | 17.30 | 15.60 | 16.90 | -6.10 | -26.07% | 5 | 6 | 27.03% |
© 2024 Yahoo. All rights reserved.