Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00205000 | 2024-03-27 3:16PM EDT | 205.00 | 54.45 | 67.50 | 70.90 | 0.00 | - | 1 | 1 | 164.45% |
| TSCO240503C00215000 | 2024-04-02 10:12AM EDT | 215.00 | 42.17 | 56.70 | 59.70 | 0.00 | - | - | 1 | 157.72% |
| TSCO240503C00220000 | 2024-04-29 3:46PM EDT | 220.00 | 58.80 | 51.90 | 54.70 | 0.00 | - | 6 | 10 | 145.70% |
| TSCO240503C00225000 | 2024-04-18 12:26PM EDT | 225.00 | 24.90 | 46.50 | 50.00 | 0.00 | - | - | 2 | 141.02% |
| TSCO240503C00240000 | 2024-04-26 1:24PM EDT | 240.00 | 33.63 | 31.70 | 34.70 | 0.00 | - | 1 | 2 | 98.44% |
| TSCO240503C00242500 | 2024-04-22 12:39PM EDT | 242.50 | 15.40 | 29.30 | 32.20 | 0.00 | - | 52 | 57 | 92.58% |
| TSCO240503C00245000 | 2024-04-22 12:39PM EDT | 245.00 | 13.70 | 26.60 | 29.70 | 0.00 | - | 58 | 58 | 86.72% |
| TSCO240503C00247500 | 2024-04-22 12:39PM EDT | 247.50 | 12.00 | 24.10 | 27.70 | 0.00 | - | 64 | 69 | 89.43% |
| TSCO240503C00250000 | 2024-04-25 10:11AM EDT | 250.00 | 7.30 | 23.10 | 24.30 | 0.00 | - | 1 | 77 | 51.86% |
| TSCO240503C00252500 | 2024-04-24 1:19PM EDT | 252.50 | 9.10 | 19.60 | 21.90 | 0.00 | - | 7 | 62 | 63.67% |
| TSCO240503C00255000 | 2024-04-26 1:53PM EDT | 255.00 | 18.70 | 18.20 | 19.70 | 0.00 | - | 80 | 93 | 62.92% |
| TSCO240503C00257500 | 2024-04-25 11:23AM EDT | 257.50 | 7.70 | 14.20 | 17.30 | 0.00 | - | - | 97 | 58.30% |
| TSCO240503C00260000 | 2024-04-29 1:52PM EDT | 260.00 | 16.90 | 11.70 | 15.40 | 0.00 | - | 17 | 177 | 59.79% |
| TSCO240503C00262500 | 2024-04-25 11:59AM EDT | 262.50 | 5.10 | 10.60 | 11.60 | 0.00 | - | - | 2 | 35.60% |
| TSCO240503C00265000 | 2024-04-29 2:04PM EDT | 265.00 | 12.18 | 8.10 | 9.40 | 0.00 | - | 27 | 84 | 33.89% |
| TSCO240503C00267500 | 2024-04-29 1:41PM EDT | 267.50 | 9.47 | 6.60 | 7.20 | 0.00 | - | 10 | 35 | 30.81% |
| TSCO240503C00270000 | 2024-04-29 3:01PM EDT | 270.00 | 8.40 | 4.70 | 5.30 | 0.00 | - | 7 | 170 | 29.30% |
| TSCO240503C00272500 | 2024-04-29 2:43PM EDT | 272.50 | 6.35 | 3.20 | 3.60 | 0.00 | - | 14 | 140 | 27.43% |
| TSCO240503C00275000 | 2024-04-30 9:36AM EDT | 275.00 | 5.00 | 2.00 | 2.25 | +0.93 | +22.85% | 1 | 74 | 26.03% |
| TSCO240503C00277500 | 2024-04-30 9:36AM EDT | 277.50 | 2.60 | 1.10 | 1.30 | -0.80 | -23.53% | 5 | 8 | 25.20% |
| TSCO240503C00280000 | 2024-04-30 1:04PM EDT | 280.00 | 0.85 | 0.55 | 0.75 | -1.13 | -57.07% | 21 | 94 | 25.49% |
| TSCO240503C00285000 | 2024-04-29 3:26PM EDT | 285.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 25.73% |
| TSCO240503C00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 32.03% |
| TSCO240503C00295000 | 2024-04-29 3:26PM EDT | 295.00 | 0.09 | 0.00 | 0.20 | -0.11 | -55.00% | 3 | 2 | 41.50% |
| TSCO240503C00300000 | 2024-03-21 3:51PM EDT | 300.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | - | 1 | 52.64% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00220000 | 2024-04-04 2:24PM EDT | 220.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 112.89% |
| TSCO240503P00222500 | 2024-04-19 3:21PM EDT | 222.50 | 0.74 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 120.80% |
| TSCO240503P00225000 | 2024-04-25 3:54PM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 103.03% |
| TSCO240503P00227500 | 2024-04-19 3:16PM EDT | 227.50 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 98.14% |
| TSCO240503P00230000 | 2024-04-24 9:46AM EDT | 230.00 | 0.81 | 0.00 | 0.15 | 0.00 | - | 9 | 50 | 72.66% |
| TSCO240503P00232500 | 2024-04-24 12:55PM EDT | 232.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 88.38% |
| TSCO240503P00235000 | 2024-04-26 11:37AM EDT | 235.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 178 | 64.65% |
| TSCO240503P00237500 | 2024-04-15 3:18PM EDT | 237.50 | 5.80 | 0.00 | 1.35 | 0.00 | - | - | 1 | 88.92% |
| TSCO240503P00240000 | 2024-04-26 10:33AM EDT | 240.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 117 | 73.83% |
| TSCO240503P00242500 | 2024-04-24 10:16AM EDT | 242.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 17 | 25.00% |
| TSCO240503P00245000 | 2024-04-26 2:55PM EDT | 245.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 47 | 64.21% |
| TSCO240503P00247500 | 2024-04-25 9:50AM EDT | 247.50 | 2.45 | 0.00 | 0.75 | 0.00 | - | 9 | 208 | 59.38% |
| TSCO240503P00250000 | 2024-04-25 10:56AM EDT | 250.00 | 1.82 | 0.00 | 0.75 | 0.00 | - | 12 | 223 | 54.59% |
| TSCO240503P00252500 | 2024-04-25 9:34AM EDT | 252.50 | 3.66 | 0.00 | 0.55 | 0.00 | - | - | 36 | 54.35% |
| TSCO240503P00255000 | 2024-04-26 1:15PM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 53.37% |
| TSCO240503P00257500 | 2024-04-29 10:57AM EDT | 257.50 | 0.13 | 0.00 | 0.35 | 0.00 | - | 51 | 76 | 39.21% |
| TSCO240503P00260000 | 2024-04-30 12:08PM EDT | 260.00 | 0.05 | 0.10 | 0.25 | -0.10 | -66.67% | 88 | 118 | 31.69% |
| TSCO240503P00262500 | 2024-04-30 2:49PM EDT | 262.50 | 0.30 | 0.20 | 0.35 | +0.03 | +11.11% | 1 | 277 | 29.25% |
| TSCO240503P00265000 | 2024-04-30 12:05PM EDT | 265.00 | 0.35 | 0.40 | 0.55 | -0.05 | -12.50% | 13 | 53 | 27.54% |
| TSCO240503P00267500 | 2024-04-30 12:05PM EDT | 267.50 | 0.60 | 0.70 | 0.90 | +0.10 | +20.00% | 16 | 10 | 26.22% |
| TSCO240503P00270000 | 2024-04-30 2:54PM EDT | 270.00 | 1.69 | 1.25 | 1.50 | +0.89 | +111.25% | 21 | 25 | 25.46% |
| TSCO240503P00272500 | 2024-04-30 2:52PM EDT | 272.50 | 2.70 | 2.10 | 2.35 | +0.80 | +42.11% | 2 | 11 | 24.38% |
| TSCO240503P00275000 | 2024-04-30 2:54PM EDT | 275.00 | 4.04 | 3.30 | 3.70 | +1.54 | +61.60% | 17 | 71 | 24.73% |
| TSCO240503P00277500 | 2024-04-30 12:05PM EDT | 277.50 | 4.20 | 4.80 | 5.40 | +1.65 | +64.71% | 16 | 25 | 25.24% |
| TSCO240503P00280000 | 2024-04-30 1:55PM EDT | 280.00 | 6.60 | 5.90 | 7.90 | +1.90 | +40.43% | 3 | 4 | 32.08% |
© 2024 Yahoo. All rights reserved.