Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00230000 | 2024-04-25 1:08PM EDT | 230.00 | 34.55 | 41.70 | 45.50 | 0.00 | - | 1 | 4 | 78.64% |
| TSCO240510C00235000 | 2024-04-18 1:54PM EDT | 235.00 | 15.88 | 36.90 | 40.60 | 0.00 | - | - | 1 | 72.49% |
| TSCO240510C00245000 | 2024-04-24 10:58AM EDT | 245.00 | 15.00 | 26.90 | 30.60 | 0.00 | - | 1 | 7 | 57.62% |
| TSCO240510C00247500 | 2024-04-24 10:10AM EDT | 247.50 | 13.10 | 24.80 | 28.20 | 0.00 | - | - | 4 | 54.87% |
| TSCO240510C00250000 | 2024-04-23 11:34AM EDT | 250.00 | 12.40 | 22.10 | 25.30 | 0.00 | - | 1 | 6 | 47.17% |
| TSCO240510C00255000 | 2024-04-23 10:34AM EDT | 255.00 | 10.80 | 17.60 | 19.90 | 0.00 | - | 1 | 2 | 35.86% |
| TSCO240510C00257500 | 2024-04-26 3:41PM EDT | 257.50 | 16.00 | 15.60 | 17.70 | 0.00 | - | 5 | 3 | 35.21% |
| TSCO240510C00260000 | 2024-04-29 2:30PM EDT | 260.00 | 18.12 | 13.90 | 14.70 | 0.00 | - | 2 | 5 | 26.86% |
| TSCO240510C00265000 | 2024-04-03 11:26AM EDT | 265.00 | 6.00 | 10.00 | 11.20 | 0.00 | - | 1 | 1 | 30.55% |
| TSCO240510C00267500 | 2024-04-25 10:06AM EDT | 267.50 | 1.34 | 7.90 | 9.00 | 0.00 | - | - | 12 | 27.77% |
| TSCO240510C00270000 | 2024-04-09 12:19PM EDT | 270.00 | 2.40 | 6.40 | 6.80 | 0.00 | - | 3 | 4 | 24.48% |
| TSCO240510C00272500 | 2024-04-26 2:45PM EDT | 272.50 | 5.25 | 4.80 | 5.20 | 0.00 | - | 20 | 4 | 23.68% |
| TSCO240510C00275000 | 2024-04-30 1:43PM EDT | 275.00 | 4.00 | 3.70 | 3.90 | -1.60 | -28.57% | 6 | 7 | 23.37% |
| TSCO240510C00280000 | 2024-04-30 2:16PM EDT | 280.00 | 2.10 | 1.80 | 2.00 | -1.90 | -47.50% | 4 | 17 | 22.96% |
| TSCO240510C00285000 | 2024-04-30 12:55PM EDT | 285.00 | 1.00 | 0.85 | 0.95 | -0.85 | -45.95% | 8 | 8 | 23.15% |
| TSCO240510C00290000 | 2024-04-30 10:24AM EDT | 290.00 | 1.00 | 0.35 | 0.45 | +0.55 | +122.22% | 5 | 2 | 23.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00220000 | 2024-04-22 12:44PM EDT | 220.00 | 0.71 | 0.00 | 1.25 | 0.00 | - | - | 1 | 75.39% |
| TSCO240510P00225000 | 2024-04-22 11:24AM EDT | 225.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 62.55% |
| TSCO240510P00227500 | 2024-04-24 3:45PM EDT | 227.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 3 | 59.62% |
| TSCO240510P00230000 | 2024-04-22 10:27AM EDT | 230.00 | 1.44 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 56.64% |
| TSCO240510P00232500 | 2024-04-24 3:45PM EDT | 232.50 | 0.79 | 0.00 | 0.75 | 0.00 | - | - | 3 | 53.71% |
| TSCO240510P00235000 | 2024-04-25 9:30AM EDT | 235.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 50.83% |
| TSCO240510P00237500 | 2024-04-24 9:50AM EDT | 237.50 | 1.88 | 0.00 | 0.75 | 0.00 | - | - | 6 | 55.42% |
| TSCO240510P00240000 | 2024-04-25 11:30AM EDT | 240.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 3 | 174 | 52.20% |
| TSCO240510P00242500 | 2024-04-23 3:20PM EDT | 242.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 28 | 12.50% |
| TSCO240510P00245000 | 2024-04-25 11:30AM EDT | 245.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| TSCO240510P00247500 | 2024-04-23 3:22PM EDT | 247.50 | 4.00 | 0.00 | 0.45 | 0.00 | - | - | 10 | 37.74% |
| TSCO240510P00250000 | 2024-04-23 11:46AM EDT | 250.00 | 4.90 | 0.00 | 0.75 | 0.00 | - | 7 | 17 | 39.28% |
| TSCO240510P00252500 | 2024-04-23 11:26AM EDT | 252.50 | 5.40 | 0.20 | 0.35 | 0.00 | - | - | 3 | 30.01% |
| TSCO240510P00255000 | 2024-04-26 10:16AM EDT | 255.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 3 | 28.71% |
| TSCO240510P00257500 | 2024-04-26 2:48PM EDT | 257.50 | 0.64 | 0.45 | 0.60 | 0.00 | - | 2 | 2 | 27.64% |
| TSCO240510P00260000 | 2024-04-29 11:40AM EDT | 260.00 | 0.75 | 0.65 | 0.85 | +0.10 | +15.38% | 1 | 16 | 27.08% |
| TSCO240510P00262500 | 2024-04-30 9:31AM EDT | 262.50 | 0.65 | 1.00 | 1.15 | -0.65 | -50.00% | 1 | 7 | 26.17% |
| TSCO240510P00265000 | 2024-04-29 2:12PM EDT | 265.00 | 0.60 | 1.40 | 1.60 | 0.00 | - | 6 | 17 | 25.64% |
| TSCO240510P00267500 | 2024-04-30 2:28PM EDT | 267.50 | 2.15 | 1.95 | 2.20 | -0.30 | -12.24% | 10 | 7 | 25.16% |
| TSCO240510P00270000 | 2024-04-29 2:10PM EDT | 270.00 | 1.90 | 2.75 | 3.00 | 0.00 | - | 1 | 2 | 24.87% |
| TSCO240510P00272500 | 2024-04-30 11:38AM EDT | 272.50 | 3.10 | 3.70 | 4.00 | -2.00 | -39.22% | 70 | 2 | 24.60% |
| TSCO240510P00275000 | 2024-04-30 12:42PM EDT | 275.00 | 4.70 | 4.90 | 5.30 | +1.20 | +34.29% | 7 | 14 | 24.81% |
© 2024 Yahoo. All rights reserved.