Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517C00205000 | 2024-04-23 9:40AM EDT | 205.00 | 51.15 | 65.50 | 68.70 | 0.00 | - | - | 1 | 83.01% |
| TSCO240517C00220000 | 2024-04-19 1:45PM EDT | 220.00 | 33.80 | 50.00 | 53.80 | 0.00 | - | 1 | 5 | 62.21% |
| TSCO240517C00230000 | 2024-04-25 1:22PM EDT | 230.00 | 34.00 | 40.10 | 43.80 | 0.00 | - | 1 | 19 | 52.08% |
| TSCO240517C00232500 | 2024-04-25 10:03AM EDT | 232.50 | 23.31 | 37.80 | 41.30 | 0.00 | - | - | 1 | 50.76% |
| TSCO240517C00235000 | 2024-04-25 10:02AM EDT | 235.00 | 21.30 | 35.40 | 38.90 | 0.00 | - | - | 0 | 66.16% |
| TSCO240517C00237500 | 2024-04-25 10:03AM EDT | 237.50 | 18.88 | 33.50 | 36.50 | 0.00 | - | - | 1 | 50.34% |
| TSCO240517C00240000 | 2024-04-25 1:21PM EDT | 240.00 | 24.88 | 31.00 | 34.00 | 0.00 | - | 2 | 146 | 60.13% |
| TSCO240517C00245000 | 2024-04-26 3:22PM EDT | 245.00 | 29.33 | 26.00 | 29.10 | 0.00 | - | 2 | 3 | 53.96% |
| TSCO240517C00247500 | 2024-04-24 10:15AM EDT | 247.50 | 13.70 | 23.00 | 26.60 | 0.00 | - | - | 4 | 50.45% |
| TSCO240517C00250000 | 2024-04-26 11:15AM EDT | 250.00 | 22.00 | 21.00 | 24.30 | 0.00 | - | 4 | 75 | 48.22% |
| TSCO240517C00252500 | 2024-04-25 11:25AM EDT | 252.50 | 14.50 | 19.00 | 22.00 | 0.00 | - | - | 42 | 45.84% |
| TSCO240517C00255000 | 2024-05-01 9:59AM EDT | 255.00 | 17.75 | 17.00 | 19.20 | -2.75 | -13.41% | 1 | 79 | 40.37% |
| TSCO240517C00257500 | 2024-04-25 3:57PM EDT | 257.50 | 11.80 | 15.10 | 16.40 | 0.00 | - | - | 57 | 34.95% |
| TSCO240517C00260000 | 2024-04-29 9:44AM EDT | 260.00 | 15.40 | 12.90 | 14.20 | 0.00 | - | 2 | 192 | 32.89% |
| TSCO240517C00262500 | 2024-05-01 12:02PM EDT | 262.50 | 11.30 | 10.80 | 11.70 | -2.40 | -17.52% | 2 | 52 | 28.99% |
| TSCO240517C00265000 | 2024-05-01 10:50AM EDT | 265.00 | 8.30 | 9.20 | 9.80 | -3.44 | -29.30% | 15 | 16 | 27.84% |
| TSCO240517C00267500 | 2024-05-01 10:35AM EDT | 267.50 | 7.80 | 7.60 | 8.00 | -2.22 | -22.16% | 13 | 24 | 26.61% |
| TSCO240517C00270000 | 2024-05-01 2:36PM EDT | 270.00 | 6.30 | 6.10 | 6.40 | -1.45 | -18.71% | 22 | 65 | 25.65% |
| TSCO240517C00272500 | 2024-05-01 3:40PM EDT | 272.50 | 5.70 | 4.80 | 5.20 | -0.80 | -12.31% | 39 | 31 | 25.73% |
| TSCO240517C00275000 | 2024-05-01 3:42PM EDT | 275.00 | 4.30 | 3.70 | 4.00 | -0.80 | -15.69% | 10 | 73 | 25.04% |
| TSCO240517C00277500 | 2024-05-01 2:20PM EDT | 277.50 | 3.30 | 2.75 | 3.10 | -0.60 | -15.38% | 22 | 35 | 24.95% |
| TSCO240517C00280000 | 2024-05-01 2:01PM EDT | 280.00 | 2.45 | 1.30 | 2.25 | -0.65 | -20.97% | 9 | 682 | 24.29% |
| TSCO240517C00285000 | 2024-04-30 12:02PM EDT | 285.00 | 2.20 | 1.00 | 1.20 | 0.00 | - | 25 | 44 | 24.10% |
| TSCO240517C00290000 | 2024-05-01 2:01PM EDT | 290.00 | 1.06 | 0.45 | 0.65 | -0.02 | -1.85% | 6 | 649 | 24.57% |
| TSCO240517C00300000 | 2024-04-29 2:46PM EDT | 300.00 | 0.46 | 0.00 | 1.40 | 0.00 | - | 4 | 42 | 40.67% |
| TSCO240517C00305000 | 2024-04-25 10:41AM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 44.76% |
| TSCO240517C00310000 | 2024-03-22 10:14AM EDT | 310.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 20 | 20 | 50.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517P00145000 | 2024-04-15 12:45PM EDT | 145.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | - | 1 | 169.19% |
| TSCO240517P00200000 | 2024-04-22 2:27PM EDT | 200.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | - | 5 | 83.59% |
| TSCO240517P00210000 | 2024-04-16 2:01PM EDT | 210.00 | 0.91 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 71.19% |
| TSCO240517P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 3,036 | 61.23% |
| TSCO240517P00225000 | 2024-04-25 11:20AM EDT | 225.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 55.81% |
| TSCO240517P00230000 | 2024-04-26 3:11PM EDT | 230.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 5 | 76 | 50.46% |
| TSCO240517P00235000 | 2024-04-25 11:20AM EDT | 235.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | - | 16 | 54.07% |
| TSCO240517P00240000 | 2024-05-01 10:08AM EDT | 240.00 | 0.25 | 0.15 | 1.45 | -0.20 | -44.44% | 10 | 167 | 48.56% |
| TSCO240517P00245000 | 2024-04-26 3:37PM EDT | 245.00 | 0.29 | 0.10 | 1.55 | -0.05 | -14.71% | 10 | 23 | 43.37% |
| TSCO240517P00247500 | 2024-04-25 11:03AM EDT | 247.50 | 2.20 | 0.30 | 0.45 | 0.00 | - | - | 9 | 28.91% |
| TSCO240517P00250000 | 2024-05-01 2:01PM EDT | 250.00 | 1.25 | 0.40 | 0.55 | +0.80 | +177.78% | 7 | 847 | 27.69% |
| TSCO240517P00252500 | 2024-04-26 3:48PM EDT | 252.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 26 | 26.70% |
| TSCO240517P00255000 | 2024-04-30 3:35PM EDT | 255.00 | 0.77 | 0.75 | 0.90 | 0.00 | - | 13 | 33 | 25.78% |
| TSCO240517P00257500 | 2024-04-25 11:54AM EDT | 257.50 | 3.44 | 1.05 | 1.20 | 0.00 | - | - | 4 | 25.16% |
| TSCO240517P00260000 | 2024-05-01 2:01PM EDT | 260.00 | 1.99 | 1.45 | 2.45 | +0.72 | +56.69% | 15 | 761 | 29.68% |
| TSCO240517P00262500 | 2024-05-01 11:00AM EDT | 262.50 | 2.55 | 1.85 | 2.10 | -3.40 | -57.14% | 7 | 19 | 24.04% |
| TSCO240517P00265000 | 2024-05-01 1:21PM EDT | 265.00 | 2.80 | 2.50 | 2.70 | +0.68 | +32.08% | 15 | 12 | 23.29% |
| TSCO240517P00267500 | 2024-05-01 12:09PM EDT | 267.50 | 3.30 | 3.20 | 3.60 | -0.30 | -8.33% | 24 | 8 | 23.26% |
| TSCO240517P00270000 | 2024-05-01 3:41PM EDT | 270.00 | 3.70 | 4.20 | 4.60 | -0.43 | -10.41% | 26 | 106 | 22.85% |
| TSCO240517P00272500 | 2024-05-01 10:37AM EDT | 272.50 | 6.10 | 5.40 | 5.70 | +2.20 | +56.41% | 27 | 18 | 22.06% |
| TSCO240517P00275000 | 2024-04-30 3:55PM EDT | 275.00 | 6.30 | 6.80 | 7.10 | 0.00 | - | 5 | 20 | 21.71% |
| TSCO240517P00280000 | 2024-04-30 10:36AM EDT | 280.00 | 6.70 | 9.70 | 10.80 | 0.00 | - | 12 | 23 | 22.79% |
© 2024 Yahoo. All rights reserved.