Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240531C00245000 | 2024-04-16 3:31PM EDT | 245.00 | 11.40 | 23.70 | 26.40 | 0.00 | - | - | 6 | 33.20% |
| TSCO240531C00250000 | 2024-04-23 10:17AM EDT | 250.00 | 15.87 | 19.60 | 21.60 | 0.00 | - | - | 1 | 29.38% |
| TSCO240531C00260000 | 2024-04-25 12:23PM EDT | 260.00 | 11.50 | 12.10 | 12.90 | 0.00 | - | - | 7 | 24.20% |
| TSCO240531C00265000 | 2024-05-02 11:07AM EDT | 265.00 | 8.80 | 8.80 | 9.30 | 0.00 | - | 8 | 10 | 22.76% |
| TSCO240531C00270000 | 2024-05-02 12:37PM EDT | 270.00 | 5.50 | 5.90 | 6.30 | 0.00 | - | 3 | 10 | 21.65% |
| TSCO240531C00275000 | 2024-05-02 12:03PM EDT | 275.00 | 3.70 | 3.70 | 4.10 | 0.00 | - | 4 | 9 | 21.23% |
| TSCO240531C00280000 | 2024-05-02 11:33AM EDT | 280.00 | 2.10 | 2.20 | 2.50 | 0.00 | - | 6 | 6 | 20.86% |
| TSCO240531C00285000 | 2024-04-29 9:37AM EDT | 285.00 | 2.84 | 0.55 | 1.45 | 0.00 | - | 1 | 1 | 20.70% |
| TSCO240531C00290000 | 2024-04-25 11:49AM EDT | 290.00 | 1.00 | 0.65 | 1.15 | 0.00 | - | - | 110 | 22.91% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240531P00215000 | 2024-04-22 3:39PM EDT | 215.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.56% |
| TSCO240531P00220000 | 2024-04-24 1:59PM EDT | 220.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 45.41% |
| TSCO240531P00225000 | 2024-04-29 1:39PM EDT | 225.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 40.70% |
| TSCO240531P00230000 | 2024-04-26 11:08AM EDT | 230.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 37.23% |
| TSCO240531P00235000 | 2024-04-29 3:01PM EDT | 235.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 33.18% |
| TSCO240531P00245000 | 2024-05-01 12:08PM EDT | 245.00 | 0.85 | 0.60 | 0.75 | +0.05 | +6.25% | 1 | 42 | 25.10% |
| TSCO240531P00250000 | 2024-05-01 1:15PM EDT | 250.00 | 1.35 | 1.05 | 1.25 | 0.00 | - | 1 | 5 | 24.40% |
| TSCO240531P00255000 | 2024-04-24 3:15PM EDT | 255.00 | 7.75 | 1.60 | 1.85 | 0.00 | - | - | 10 | 22.93% |
| TSCO240531P00265000 | 2024-05-01 2:11PM EDT | 265.00 | 4.42 | 4.30 | 5.40 | 0.00 | - | 21 | 21 | 24.70% |
| TSCO240531P00270000 | 2024-05-03 11:58AM EDT | 270.00 | 7.00 | 6.40 | 6.70 | +2.00 | +40.00% | 1 | 2 | 21.19% |
| TSCO240531P00275000 | 2024-05-01 2:11PM EDT | 275.00 | 8.97 | 9.30 | 10.80 | 0.00 | - | 1 | 3 | 25.21% |
© 2024 Yahoo. All rights reserved.