Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621C00170000 | 2023-07-12 10:18AM EDT | 170.00 | 63.23 | 60.60 | 62.30 | 0.00 | - | - | 5 | 64.05% |
| TSCO240621C00175000 | 2023-07-12 10:18AM EDT | 175.00 | 59.16 | 56.70 | 58.70 | 0.00 | - | - | 5 | 62.13% |
| TSCO240621C00190000 | 2023-09-14 9:30AM EDT | 190.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240621C00210000 | 2023-08-22 9:57AM EDT | 210.00 | 23.90 | 18.30 | 19.30 | 0.00 | - | 2 | 34 | 29.58% |
| TSCO240621C00220000 | 2023-08-04 11:47AM EDT | 220.00 | 28.25 | 23.10 | 23.60 | 0.00 | - | 1 | 19 | 41.14% |
| TSCO240621C00230000 | 2023-09-01 3:23PM EDT | 230.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSCO240621C00240000 | 2023-09-25 1:39PM EDT | 240.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSCO240621C00250000 | 2023-09-12 2:50PM EDT | 250.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSCO240621C00260000 | 2023-09-21 1:37PM EDT | 260.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO240621C00270000 | 2023-09-19 2:27PM EDT | 270.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSCO240621C00280000 | 2023-08-31 10:12AM EDT | 280.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO240621C00290000 | 2023-04-21 10:23AM EDT | 290.00 | 15.93 | 4.50 | 9.20 | 0.00 | - | 1 | 2 | 43.98% |
| TSCO240621C00300000 | 2023-08-29 12:02PM EDT | 300.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO240621C00310000 | 2023-09-25 11:05AM EDT | 310.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240621C00320000 | 2023-09-21 1:27PM EDT | 320.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSCO240621C00330000 | 2023-09-18 11:28AM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSCO240621C00340000 | 2023-09-21 1:11PM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240621C00350000 | 2023-09-11 3:23PM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSCO240621C00360000 | 2023-07-06 2:03PM EDT | 360.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 47.85% |
| TSCO240621C00370000 | 2023-07-11 2:27PM EDT | 370.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 0 | 32.40% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621P00105000 | 2023-06-12 10:41AM EDT | 105.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 55.84% |
| TSCO240621P00115000 | 2023-06-28 1:13PM EDT | 115.00 | 0.85 | 0.00 | 3.50 | 0.00 | - | - | 2 | 54.05% |
| TSCO240621P00120000 | 2023-06-28 3:53PM EDT | 120.00 | 1.15 | 0.00 | 3.80 | 0.00 | - | 14 | 10 | 52.06% |
| TSCO240621P00125000 | 2023-06-30 3:28PM EDT | 125.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 41.96% |
| TSCO240621P00130000 | 2023-07-25 10:50AM EDT | 130.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 3 | 5 | 45.53% |
| TSCO240621P00135000 | 2023-06-30 3:25PM EDT | 135.00 | 1.67 | 0.00 | 2.80 | 0.00 | - | 4 | 1 | 39.33% |
| TSCO240621P00140000 | 2023-08-31 10:21AM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240621P00145000 | 2023-08-04 1:24PM EDT | 145.00 | 1.85 | 1.50 | 1.70 | 0.00 | - | 5 | 11 | 29.80% |
| TSCO240621P00160000 | 2023-07-17 12:24PM EDT | 160.00 | 4.60 | 3.30 | 3.60 | 0.00 | - | 1 | 31 | 28.96% |
| TSCO240621P00165000 | 2023-07-19 11:59AM EDT | 165.00 | 5.70 | 4.10 | 4.30 | 0.00 | - | 10 | 13 | 28.21% |
| TSCO240621P00170000 | 2023-08-31 10:21AM EDT | 170.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO240621P00175000 | 2023-08-29 12:01PM EDT | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSCO240621P00180000 | 2023-09-15 9:55AM EDT | 180.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSCO240621P00185000 | 2023-09-25 10:45AM EDT | 185.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSCO240621P00190000 | 2023-09-11 12:47PM EDT | 190.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| TSCO240621P00195000 | 2023-08-25 12:02PM EDT | 195.00 | 11.20 | 12.10 | 12.90 | 0.00 | - | 1 | 81 | 26.23% |
| TSCO240621P00200000 | 2023-09-07 10:47AM EDT | 200.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSCO240621P00210000 | 2023-08-16 9:59AM EDT | 210.00 | 13.35 | 14.30 | 14.80 | 0.00 | - | 2 | 78 | 18.08% |
| TSCO240621P00220000 | 2023-09-25 10:07AM EDT | 220.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO240621P00230000 | 2023-09-22 11:55AM EDT | 230.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240621P00240000 | 2023-09-12 3:55PM EDT | 240.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSCO240621P00250000 | 2023-09-13 12:14PM EDT | 250.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSCO240621P00260000 | 2023-04-13 3:40PM EDT | 260.00 | 37.30 | 32.90 | 37.20 | 0.00 | - | - | 21 | 0.00% |
© 2023 Yahoo. All rights reserved.
