Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018C00210000 | 2024-04-26 10:48AM EDT | 210.00 | 69.50 | 67.30 | 71.70 | +18.80 | +37.08% | 1 | 4 | 44.40% |
| TSCO241018C00220000 | 2024-04-01 3:04PM EDT | 220.00 | 47.90 | 59.30 | 61.90 | 0.00 | - | 1 | 2 | 39.58% |
| TSCO241018C00230000 | 2024-04-18 12:29PM EDT | 230.00 | 31.60 | 51.20 | 53.00 | 0.00 | - | 3 | 24 | 36.48% |
| TSCO241018C00240000 | 2024-04-22 1:11PM EDT | 240.00 | 29.50 | 43.50 | 45.00 | 0.00 | - | 7 | 8 | 34.59% |
| TSCO241018C00250000 | 2024-03-11 1:53PM EDT | 250.00 | 21.03 | 21.20 | 23.80 | 0.00 | - | 1 | 18 | 0.00% |
| TSCO241018C00260000 | 2024-04-26 3:20PM EDT | 260.00 | 29.16 | 29.10 | 30.20 | +9.43 | +47.80% | 1 | 13 | 30.75% |
| TSCO241018C00270000 | 2024-04-26 10:41AM EDT | 270.00 | 23.50 | 23.20 | 24.10 | +5.01 | +27.10% | 1 | 35 | 29.54% |
| TSCO241018C00280000 | 2024-04-26 1:40PM EDT | 280.00 | 18.15 | 18.10 | 18.80 | +7.25 | +66.51% | 2 | 6 | 28.50% |
| TSCO241018C00290000 | 2024-04-26 12:33PM EDT | 290.00 | 13.10 | 13.70 | 14.30 | +4.20 | +47.19% | 1 | 3 | 27.59% |
| TSCO241018C00300000 | 2024-04-26 12:27PM EDT | 300.00 | 9.80 | 10.10 | 10.70 | +4.60 | +88.46% | 3 | 7 | 26.94% |
| TSCO241018C00310000 | 2024-04-26 12:09PM EDT | 310.00 | 7.20 | 7.30 | 7.80 | +2.15 | +42.57% | 11 | 4 | 26.33% |
| TSCO241018C00320000 | 2024-04-26 12:41PM EDT | 320.00 | 5.00 | 3.50 | 5.60 | +2.35 | +88.68% | 5 | 17 | 25.89% |
| TSCO241018C00330000 | 2024-03-27 12:56PM EDT | 330.00 | 2.45 | 3.60 | 3.90 | 0.00 | - | 1 | 10 | 25.43% |
| TSCO241018C00340000 | 2024-04-25 12:10PM EDT | 340.00 | 1.60 | 2.40 | 2.75 | 0.00 | - | 10 | 11 | 25.27% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018P00155000 | 2024-02-16 10:30AM EDT | 155.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 10 | 10 | 46.51% |
| TSCO241018P00160000 | 2024-02-20 10:30AM EDT | 160.00 | 1.41 | 0.00 | 2.50 | 0.00 | - | - | 2 | 53.63% |
| TSCO241018P00165000 | 2024-02-16 2:12PM EDT | 165.00 | 1.65 | 0.50 | 2.85 | 0.00 | - | 2 | 2 | 52.71% |
| TSCO241018P00170000 | 2024-03-22 10:22AM EDT | 170.00 | 0.70 | 0.90 | 2.35 | 0.00 | - | 3 | 9 | 47.85% |
| TSCO241018P00175000 | 2024-04-12 10:52AM EDT | 175.00 | 1.70 | 0.15 | 1.00 | 0.00 | - | 5 | 5 | 37.82% |
| TSCO241018P00180000 | 2024-04-03 2:20PM EDT | 180.00 | 1.35 | 0.20 | 1.15 | 0.00 | - | 1 | 3 | 36.79% |
| TSCO241018P00185000 | 2024-04-18 12:51PM EDT | 185.00 | 2.06 | 0.30 | 1.35 | 0.00 | - | 2 | 34 | 35.95% |
| TSCO241018P00190000 | 2024-04-15 3:46PM EDT | 190.00 | 3.10 | 0.35 | 1.55 | 0.00 | - | 3 | 479 | 34.96% |
| TSCO241018P00195000 | 2024-04-23 1:49PM EDT | 195.00 | 2.25 | 0.45 | 1.50 | 0.00 | - | 1 | 585 | 32.68% |
| TSCO241018P00210000 | 2024-04-11 10:41AM EDT | 210.00 | 5.50 | 1.75 | 2.10 | 0.00 | - | 3 | 9 | 29.16% |
| TSCO241018P00220000 | 2024-04-09 12:52PM EDT | 220.00 | 6.68 | 2.60 | 3.10 | 0.00 | - | 2 | 25 | 28.18% |
| TSCO241018P00230000 | 2024-04-25 11:59AM EDT | 230.00 | 6.15 | 3.80 | 4.40 | 0.00 | - | 3 | 16 | 27.06% |
| TSCO241018P00240000 | 2024-04-26 1:33PM EDT | 240.00 | 5.70 | 5.50 | 6.20 | -5.80 | -50.43% | 300 | 322 | 26.06% |
| TSCO241018P00250000 | 2024-04-26 11:12AM EDT | 250.00 | 9.30 | 7.90 | 8.50 | -7.10 | -43.29% | 2 | 24 | 24.97% |
| TSCO241018P00260000 | 2024-04-25 9:30AM EDT | 260.00 | 17.90 | 10.90 | 11.50 | 0.00 | - | 5 | 35 | 23.95% |
| TSCO241018P00270000 | 2024-04-26 11:12AM EDT | 270.00 | 16.80 | 14.70 | 15.30 | -4.20 | -20.00% | 3 | 1 | 22.97% |
© 2024 Yahoo. All rights reserved.