Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621C00100000 | 2024-04-26 1:17PM EDT | 100.00 | 173.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00135000 | 2023-11-14 12:19PM EDT | 135.00 | 74.68 | 89.40 | 93.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00150000 | 2023-12-04 4:21PM EDT | 150.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240621C00155000 | 2023-11-22 11:38AM EDT | 155.00 | 49.48 | 63.00 | 64.30 | 0.00 | - | - | 1 | 0.00% |
| TSCO240621C00160000 | 2024-01-18 12:10PM EDT | 160.00 | 70.79 | 75.60 | 80.10 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00165000 | 2024-03-13 3:12PM EDT | 165.00 | 90.90 | 78.90 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240621C00170000 | 2024-02-16 10:30AM EDT | 170.00 | 69.00 | 87.50 | 91.10 | 0.00 | - | 3 | 5 | 0.00% |
| TSCO240621C00175000 | 2024-02-16 10:30AM EDT | 175.00 | 64.25 | 83.40 | 86.20 | 0.00 | - | 3 | 6 | 0.00% |
| TSCO240621C00180000 | 2024-01-19 4:23PM EDT | 180.00 | 55.70 | 56.90 | 60.20 | 0.00 | - | 3 | 1 | 0.00% |
| TSCO240621C00185000 | 2023-11-15 3:31PM EDT | 185.00 | 33.20 | 38.50 | 41.30 | 0.00 | - | - | 2 | 0.00% |
| TSCO240621C00190000 | 2023-12-28 1:59PM EDT | 190.00 | 34.73 | 41.70 | 45.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSCO240621C00195000 | 2024-01-31 4:30PM EDT | 195.00 | 37.30 | 58.20 | 63.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSCO240621C00200000 | 2024-03-12 2:44PM EDT | 200.00 | 53.73 | 50.40 | 54.30 | 0.00 | - | 1 | 9 | 0.00% |
| TSCO240621C00210000 | 2024-03-07 11:58AM EDT | 210.00 | 43.50 | 44.50 | 47.00 | 0.00 | - | 41 | 144 | 0.00% |
| TSCO240621C00220000 | 2024-04-16 1:04PM EDT | 220.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 0.00% |
| TSCO240621C00230000 | 2024-05-07 10:50AM EDT | 230.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| TSCO240621C00240000 | 2024-05-06 11:40AM EDT | 240.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| TSCO240621C00250000 | 2024-05-03 9:48AM EDT | 250.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| TSCO240621C00260000 | 2024-05-06 10:01AM EDT | 260.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| TSCO240621C00270000 | 2024-05-07 3:55PM EDT | 270.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 454 | 0.00% |
| TSCO240621C00280000 | 2024-05-07 2:51PM EDT | 280.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 32 | 239 | 3.13% |
| TSCO240621C00290000 | 2024-05-07 11:57AM EDT | 290.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 23 | 243 | 3.13% |
| TSCO240621C00300000 | 2024-05-03 1:48PM EDT | 300.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| TSCO240621C00310000 | 2024-05-07 12:19PM EDT | 310.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| TSCO240621C00320000 | 2024-04-23 10:01AM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| TSCO240621C00330000 | 2024-02-27 2:16PM EDT | 330.00 | 0.25 | 0.15 | 0.80 | 0.00 | - | 1 | 9 | 35.03% |
| TSCO240621C00340000 | 2024-04-30 1:16PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 12.50% |
| TSCO240621C00350000 | 2023-10-20 2:34PM EDT | 350.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 233 | 53.13% |
| TSCO240621C00360000 | 2023-07-06 2:03PM EDT | 360.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 57.89% |
| TSCO240621C00370000 | 2023-07-11 2:27PM EDT | 370.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 0 | 46.05% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621P00100000 | 2023-10-24 12:35PM EDT | 100.00 | 0.44 | 0.00 | 2.25 | 0.00 | - | - | 5 | 154.10% |
| TSCO240621P00105000 | 2023-06-12 10:41AM EDT | 105.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 172.24% |
| TSCO240621P00115000 | 2023-06-28 1:13PM EDT | 115.00 | 0.85 | 0.00 | 3.50 | 0.00 | - | - | 2 | 145.97% |
| TSCO240621P00120000 | 2024-02-21 10:30AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 127.10% |
| TSCO240621P00125000 | 2023-06-30 3:28PM EDT | 125.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 121.34% |
| TSCO240621P00130000 | 2023-07-25 10:50AM EDT | 130.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 3 | 5 | 128.71% |
| TSCO240621P00135000 | 2023-06-30 3:25PM EDT | 135.00 | 1.67 | 0.00 | 2.80 | 0.00 | - | 4 | 1 | 116.16% |
| TSCO240621P00140000 | 2024-01-17 3:13PM EDT | 140.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 98.29% |
| TSCO240621P00145000 | 2024-02-05 2:54PM EDT | 145.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 79.69% |
| TSCO240621P00150000 | 2023-11-24 1:21PM EDT | 150.00 | 1.80 | 0.45 | 1.35 | 0.00 | - | 2 | 3 | 92.53% |
| TSCO240621P00155000 | 2023-12-29 3:22PM EDT | 155.00 | 1.05 | 0.25 | 1.35 | 0.00 | - | 2 | 16 | 86.18% |
| TSCO240621P00160000 | 2024-01-17 3:13PM EDT | 160.00 | 0.93 | 0.15 | 0.75 | 0.00 | - | 1 | 31 | 74.37% |
| TSCO240621P00165000 | 2024-01-17 4:35PM EDT | 165.00 | 1.30 | 0.20 | 0.85 | 0.00 | - | 6 | 42 | 72.22% |
| TSCO240621P00170000 | 2024-02-01 1:33PM EDT | 170.00 | 0.80 | 0.05 | 2.05 | 0.00 | - | 10 | 76 | 77.44% |
| TSCO240621P00175000 | 2024-04-12 10:55AM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| TSCO240621P00180000 | 2024-02-27 12:36PM EDT | 180.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 53 | 58.89% |
| TSCO240621P00185000 | 2024-01-29 12:04PM EDT | 185.00 | 2.60 | 0.25 | 0.90 | 0.00 | - | 1 | 29 | 58.30% |
| TSCO240621P00190000 | 2024-02-23 3:23PM EDT | 190.00 | 1.10 | 0.25 | 1.60 | 0.00 | - | 6 | 89 | 59.89% |
| TSCO240621P00195000 | 2024-03-05 10:51AM EDT | 195.00 | 0.93 | 0.20 | 0.75 | 0.00 | - | 10 | 113 | 53.91% |
| TSCO240621P00200000 | 2024-05-03 2:36PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| TSCO240621P00210000 | 2024-04-26 3:27PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 12.50% |
| TSCO240621P00220000 | 2024-05-06 9:30AM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 12.50% |
| TSCO240621P00230000 | 2024-05-02 9:43AM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 130 | 543 | 12.50% |
| TSCO240621P00240000 | 2024-05-06 10:51AM EDT | 240.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 6.25% |
| TSCO240621P00250000 | 2024-05-07 11:06AM EDT | 250.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 269 | 6.25% |
| TSCO240621P00260000 | 2024-05-07 11:06AM EDT | 260.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 3.13% |
| TSCO240621P00270000 | 2024-05-07 3:54PM EDT | 270.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.05% |
| TSCO240621P00280000 | 2024-05-06 3:20PM EDT | 280.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
© 2024 Yahoo. All rights reserved.