Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524C00220000 | 2024-04-18 11:01AM EDT | 220.00 | 31.77 | 50.60 | 54.10 | 0.00 | - | - | 1 | 59.47% |
| TSCO240524C00230000 | 2024-04-18 3:02PM EDT | 230.00 | 21.50 | 40.60 | 44.50 | 0.00 | - | - | 1 | 51.37% |
| TSCO240524C00240000 | 2024-04-18 12:29PM EDT | 240.00 | 15.30 | 30.70 | 34.60 | 0.00 | - | - | 1 | 55.21% |
| TSCO240524C00245000 | 2024-04-25 11:36AM EDT | 245.00 | 22.55 | 25.80 | 29.90 | 0.00 | - | 3 | 236 | 50.77% |
| TSCO240524C00250000 | 2024-05-01 9:39AM EDT | 250.00 | 24.00 | 21.20 | 23.80 | 0.00 | - | 23 | 204 | 38.53% |
| TSCO240524C00255000 | 2024-04-22 11:18AM EDT | 255.00 | 9.80 | 17.70 | 19.20 | 0.00 | - | - | 12 | 34.58% |
| TSCO240524C00260000 | 2024-05-01 10:22AM EDT | 260.00 | 13.00 | 13.60 | 14.40 | 0.00 | - | 5 | 18 | 29.10% |
| TSCO240524C00265000 | 2024-05-02 12:55PM EDT | 265.00 | 7.90 | 9.70 | 11.20 | 0.00 | - | 20 | 36 | 29.53% |
| TSCO240524C00270000 | 2024-05-02 12:14PM EDT | 270.00 | 4.90 | 6.50 | 7.00 | 0.00 | - | 8 | 91 | 24.23% |
| TSCO240524C00280000 | 2024-04-30 10:03AM EDT | 280.00 | 5.90 | 2.30 | 2.60 | 0.00 | - | 2 | 5 | 22.33% |
| TSCO240524C00285000 | 2024-04-30 9:51AM EDT | 285.00 | 3.90 | 1.25 | 1.45 | 0.00 | - | 1 | 3 | 22.03% |
| TSCO240524C00290000 | 2024-05-03 3:30PM EDT | 290.00 | 0.77 | 0.60 | 0.80 | -0.30 | -28.04% | 2 | 8 | 22.22% |
| TSCO240524C00295000 | 2024-05-03 3:30PM EDT | 295.00 | 0.47 | 0.25 | 0.40 | -0.03 | -6.00% | 1 | 1 | 22.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524P00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.24 | 0.20 | 0.55 | 0.00 | - | 3 | 10 | 50.10% |
| TSCO240524P00250000 | 2024-04-26 3:17PM EDT | 250.00 | 0.90 | 0.50 | 0.70 | 0.00 | - | 2 | 2 | 25.05% |
| TSCO240524P00255000 | 2024-05-03 12:55PM EDT | 255.00 | 1.17 | 0.85 | 1.05 | -6.18 | -84.08% | 10 | 47 | 23.02% |
| TSCO240524P00260000 | 2024-05-02 11:32AM EDT | 260.00 | 3.30 | 1.55 | 1.70 | 0.00 | - | 1 | 28 | 21.50% |
| TSCO240524P00270000 | 2024-05-03 2:36PM EDT | 270.00 | 4.60 | 4.30 | 4.60 | -2.50 | -35.21% | 14 | 52 | 19.42% |
| TSCO240524P00275000 | 2024-04-30 10:38AM EDT | 275.00 | 5.70 | 6.70 | 7.10 | 0.00 | - | 1 | 25 | 18.42% |
| TSCO240524P00280000 | 2024-04-29 3:18PM EDT | 280.00 | 8.10 | 9.00 | 10.90 | 0.00 | - | 56 | 58 | 19.76% |
© 2024 Yahoo. All rights reserved.