Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719C00140000 | 2024-02-08 4:20PM EDT | 140.00 | 93.81 | 110.60 | 113.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240719C00155000 | 2024-02-12 1:34PM EDT | 155.00 | 81.92 | 98.80 | 102.60 | 0.00 | - | 4 | 4 | 0.00% |
| TSCO240719C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 90.25 | 74.50 | 79.20 | 0.00 | - | 3 | 4 | 0.00% |
| TSCO240719C00190000 | 2024-04-02 11:07AM EDT | 190.00 | 68.85 | 83.30 | 88.00 | 0.00 | - | - | 3 | 52.00% |
| TSCO240719C00195000 | 2024-04-25 11:36AM EDT | 195.00 | 71.85 | 78.40 | 83.00 | 0.00 | - | 1 | 52 | 61.45% |
| TSCO240719C00200000 | 2024-04-25 11:36AM EDT | 200.00 | 67.05 | 73.70 | 78.00 | 0.00 | - | 10 | 109 | 57.98% |
| TSCO240719C00210000 | 2024-04-10 10:33AM EDT | 210.00 | 44.97 | 63.80 | 68.50 | 0.00 | - | 1 | 123 | 53.16% |
| TSCO240719C00220000 | 2024-04-19 10:43AM EDT | 220.00 | 36.60 | 54.40 | 59.00 | 0.00 | - | 2 | 32 | 48.15% |
| TSCO240719C00230000 | 2024-04-24 11:44AM EDT | 230.00 | 32.50 | 44.80 | 49.50 | 0.00 | - | 1 | 141 | 42.92% |
| TSCO240719C00240000 | 2024-04-26 10:08AM EDT | 240.00 | 35.50 | 37.70 | 39.10 | +11.40 | +47.30% | 2 | 58 | 34.96% |
| TSCO240719C00250000 | 2024-04-23 11:10AM EDT | 250.00 | 18.30 | 28.90 | 30.50 | 0.00 | - | 2 | 75 | 31.65% |
| TSCO240719C00260000 | 2024-04-25 12:23PM EDT | 260.00 | 16.30 | 21.50 | 22.60 | 0.00 | - | 21 | 71 | 28.79% |
| TSCO240719C00270000 | 2024-04-26 1:45PM EDT | 270.00 | 15.10 | 15.10 | 15.60 | +5.26 | +53.46% | 10 | 453 | 26.22% |
| TSCO240719C00280000 | 2024-04-26 2:52PM EDT | 280.00 | 9.50 | 9.90 | 10.30 | +3.18 | +50.32% | 15 | 109 | 24.92% |
| TSCO240719C00290000 | 2024-04-26 2:20PM EDT | 290.00 | 6.00 | 6.00 | 6.40 | +2.21 | +58.31% | 16 | 39 | 24.03% |
| TSCO240719C00300000 | 2024-04-25 3:55PM EDT | 300.00 | 2.20 | 3.30 | 3.90 | 0.00 | - | 1 | 141 | 23.81% |
| TSCO240719C00320000 | 2024-04-26 11:00AM EDT | 320.00 | 0.90 | 0.90 | 1.20 | +0.30 | +50.00% | 20 | 91 | 23.28% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719P00135000 | 2023-12-21 2:04PM EDT | 135.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 84.94% |
| TSCO240719P00150000 | 2024-02-23 12:29PM EDT | 150.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 60.18% |
| TSCO240719P00155000 | 2024-04-24 11:25AM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 57.23% |
| TSCO240719P00165000 | 2024-04-04 3:37PM EDT | 165.00 | 0.32 | 0.25 | 0.55 | 0.00 | - | 1 | 47 | 52.10% |
| TSCO240719P00170000 | 2024-01-25 10:45AM EDT | 170.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | 3 | 43 | 57.78% |
| TSCO240719P00175000 | 2024-02-06 1:18PM EDT | 175.00 | 1.45 | 0.20 | 0.85 | 0.00 | - | 1 | 11 | 53.10% |
| TSCO240719P00180000 | 2024-01-18 4:01PM EDT | 180.00 | 2.85 | 1.40 | 1.55 | 0.00 | - | 1 | 2 | 56.10% |
| TSCO240719P00185000 | 2024-03-01 10:39AM EDT | 185.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | 1 | 5 | 46.34% |
| TSCO240719P00190000 | 2024-04-12 10:44AM EDT | 190.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 40 | 69 | 43.63% |
| TSCO240719P00195000 | 2024-02-01 4:00PM EDT | 195.00 | 3.80 | 1.10 | 1.30 | 0.00 | - | 6 | 6 | 45.84% |
| TSCO240719P00200000 | 2024-03-01 3:43PM EDT | 200.00 | 1.65 | 0.50 | 1.10 | 0.00 | - | 5 | 8 | 41.49% |
| TSCO240719P00210000 | 2024-03-20 12:44PM EDT | 210.00 | 1.77 | 1.75 | 2.00 | 0.00 | - | 1 | 40 | 41.69% |
| TSCO240719P00220000 | 2024-04-22 11:29AM EDT | 220.00 | 2.75 | 0.35 | 2.10 | 0.00 | - | 1 | 109 | 36.43% |
| TSCO240719P00230000 | 2024-04-23 11:14AM EDT | 230.00 | 3.50 | 1.10 | 1.35 | 0.00 | - | 1 | 233 | 27.26% |
| TSCO240719P00240000 | 2024-04-26 3:33PM EDT | 240.00 | 2.10 | 2.00 | 4.10 | -1.20 | -36.36% | 27 | 316 | 31.78% |
| TSCO240719P00250000 | 2024-04-26 12:01PM EDT | 250.00 | 3.63 | 3.40 | 3.70 | -1.67 | -31.51% | 3 | 90 | 24.25% |
| TSCO240719P00260000 | 2024-04-26 3:24PM EDT | 260.00 | 5.86 | 5.60 | 6.00 | -2.77 | -32.10% | 15 | 107 | 22.97% |
| TSCO240719P00270000 | 2024-04-26 3:03PM EDT | 270.00 | 9.60 | 8.90 | 9.40 | -3.63 | -27.44% | 29 | 8 | 21.75% |
© 2024 Yahoo. All rights reserved.