TSCO - Tractor Supply Company
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230721C00105000 | 2023-03-23 10:52AM EDT | 105.00 | 123.60 | 141.50 | 146.10 | 0.00 | - | 1 | 2 | 397.56% |
| TSCO230721C00110000 | 2023-03-10 12:20PM EDT | 110.00 | 120.70 | 124.00 | 127.70 | 0.00 | - | - | 1 | 295.51% |
| TSCO230721C00130000 | 2023-01-26 10:30AM EDT | 130.00 | 103.90 | 100.50 | 104.00 | 0.00 | - | - | 1 | 222.22% |
| TSCO230721C00150000 | 2023-05-19 2:34PM EDT | 150.00 | 75.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO230721C00160000 | 2023-05-22 9:30AM EDT | 160.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSCO230721C00165000 | 2023-01-26 10:31AM EDT | 165.00 | 66.50 | 67.50 | 71.20 | 0.00 | - | - | 0 | 160.07% |
| TSCO230721C00170000 | 2023-05-22 9:30AM EDT | 170.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TSCO230721C00175000 | 2023-05-22 9:30AM EDT | 175.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TSCO230721C00180000 | 2023-05-30 10:39AM EDT | 180.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSCO230721C00185000 | 2023-05-31 11:31AM EDT | 185.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSCO230721C00190000 | 2023-05-26 12:07PM EDT | 190.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSCO230721C00195000 | 2023-03-24 9:30AM EDT | 195.00 | 37.00 | 53.60 | 58.10 | 0.00 | - | 1 | 2 | 165.21% |
| TSCO230721C00200000 | 2023-06-02 10:03AM EDT | 200.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSCO230721C00210000 | 2023-06-02 3:47PM EDT | 210.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 0.00% |
| TSCO230721C00220000 | 2023-06-02 3:58PM EDT | 220.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 43 | 275 | 3.13% |
| TSCO230721C00230000 | 2023-06-02 3:59PM EDT | 230.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 160 | 316 | 6.25% |
| TSCO230721C00240000 | 2023-06-02 3:59PM EDT | 240.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 23 | 799 | 6.25% |
| TSCO230721C00250000 | 2023-06-02 11:19AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 917 | 12.50% |
| TSCO230721C00260000 | 2023-06-01 9:42AM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 12.50% |
| TSCO230721C00270000 | 2023-06-02 1:40PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 12.50% |
| TSCO230721C00280000 | 2023-06-02 3:34PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| TSCO230721C00290000 | 2023-05-31 3:10PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| TSCO230721C00300000 | 2023-05-11 11:39AM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TSCO230721C00310000 | 2023-02-24 10:37AM EDT | 310.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 20 | 1 | 56.79% |
| TSCO230721C00320000 | 2023-04-12 1:47PM EDT | 320.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.15% |
| TSCO230721C00330000 | 2023-04-19 12:31PM EDT | 330.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 70.97% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230721P00125000 | 2023-01-12 4:12PM EDT | 125.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 5 | 15 | 89.75% |
| TSCO230721P00135000 | 2023-04-12 10:54AM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 63.97% |
| TSCO230721P00140000 | 2023-04-28 3:08PM EDT | 140.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 14 | 68.97% |
| TSCO230721P00145000 | 2023-06-02 12:52PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TSCO230721P00150000 | 2023-05-25 10:15AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TSCO230721P00155000 | 2023-05-15 1:20PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TSCO230721P00160000 | 2023-06-01 1:40PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| TSCO230721P00165000 | 2023-05-17 3:11PM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 29 | 41 | 12.50% |
| TSCO230721P00170000 | 2023-06-02 11:27AM EDT | 170.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| TSCO230721P00175000 | 2023-05-30 10:35AM EDT | 175.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 12.50% |
| TSCO230721P00180000 | 2023-06-01 1:40PM EDT | 180.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 12.50% |
| TSCO230721P00185000 | 2023-06-01 10:06AM EDT | 185.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 6.25% |
| TSCO230721P00190000 | 2023-06-01 3:22PM EDT | 190.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 151 | 1,081 | 6.25% |
| TSCO230721P00195000 | 2023-06-01 2:41PM EDT | 195.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 12 | 135 | 6.25% |
| TSCO230721P00200000 | 2023-06-02 3:49PM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,401 | 3.13% |
| TSCO230721P00210000 | 2023-06-02 3:49PM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 35 | 135 | 0.39% |
| TSCO230721P00220000 | 2023-06-02 3:49PM EDT | 220.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 116 | 1,368 | 0.00% |
| TSCO230721P00230000 | 2023-06-02 12:56PM EDT | 230.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 30 | 741 | 0.00% |
| TSCO230721P00240000 | 2023-06-01 1:22PM EDT | 240.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| TSCO230721P00250000 | 2023-05-30 3:23PM EDT | 250.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSCO230721P00260000 | 2023-04-12 11:38AM EDT | 260.00 | 25.60 | 21.70 | 23.00 | 0.00 | - | - | 2 | 0.00% |
| TSCO230721P00270000 | 2023-04-25 11:52AM EDT | 270.00 | 26.40 | 55.00 | 59.40 | 0.00 | - | 5 | 5 | 39.82% |
| TSCO230721P00300000 | 2023-06-01 9:32AM EDT | 300.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO230721P00310000 | 2023-05-16 9:41AM EDT | 310.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.