Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117C00095000 | 2023-03-22 11:08AM EDT | 95.00 | 140.90 | 133.00 | 138.00 | 0.00 | - | 1 | 6 | 53.66% |
| TSCO250117C00130000 | 2023-02-06 2:27PM EDT | 130.00 | 109.50 | 105.90 | 110.00 | 0.00 | - | - | 14 | 49.70% |
| TSCO250117C00135000 | 2023-02-06 2:27PM EDT | 135.00 | 105.40 | 101.00 | 106.00 | 0.00 | - | - | 14 | 48.78% |
| TSCO250117C00175000 | 2023-01-20 1:10PM EDT | 175.00 | 58.25 | 78.60 | 83.00 | 0.00 | - | 1 | 2 | 49.84% |
| TSCO250117C00180000 | 2023-02-13 12:54PM EDT | 180.00 | 76.10 | 68.80 | 72.70 | 0.00 | - | 1 | 4 | 41.85% |
| TSCO250117C00185000 | 2022-09-21 10:08AM EDT | 185.00 | 46.05 | 47.40 | 51.00 | 0.00 | - | - | 1 | 21.89% |
| TSCO250117C00190000 | 2022-11-21 1:29PM EDT | 190.00 | 62.50 | 54.00 | 58.50 | 0.00 | - | 1 | 2 | 33.13% |
| TSCO250117C00195000 | 2022-10-31 10:21AM EDT | 195.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSCO250117C00200000 | 2023-03-20 12:15PM EDT | 200.00 | 58.10 | 52.90 | 56.30 | 0.00 | - | 1 | 9 | 36.17% |
| TSCO250117C00210000 | 2023-01-13 4:00PM EDT | 210.00 | 45.70 | 52.30 | 55.90 | 0.00 | - | 1 | 9 | 40.13% |
| TSCO250117C00220000 | 2023-03-20 9:48AM EDT | 220.00 | 47.40 | 41.70 | 44.80 | 0.00 | - | 1 | 10 | 34.33% |
| TSCO250117C00230000 | 2023-03-13 9:30AM EDT | 230.00 | 37.63 | 37.00 | 39.60 | -0.37 | -0.97% | 1 | 8 | 33.47% |
| TSCO250117C00240000 | 2023-03-22 2:11PM EDT | 240.00 | 32.98 | 32.60 | 34.60 | -3.99 | -10.79% | 1 | 10 | 32.50% |
| TSCO250117C00250000 | 2023-03-22 2:11PM EDT | 250.00 | 32.37 | 28.30 | 30.50 | 0.00 | - | 1 | 7 | 32.00% |
| TSCO250117C00260000 | 2023-03-07 10:38AM EDT | 260.00 | 27.48 | 23.60 | 26.60 | 0.00 | - | 1 | 21 | 31.39% |
| TSCO250117C00270000 | 2023-01-19 4:39PM EDT | 270.00 | 15.68 | 25.50 | 30.30 | 0.00 | - | 2 | 3 | 36.77% |
| TSCO250117C00280000 | 2023-03-17 12:34PM EDT | 280.00 | 21.20 | 16.50 | 20.00 | 0.00 | - | 1 | 64 | 30.35% |
| TSCO250117C00290000 | 2023-02-14 11:45AM EDT | 290.00 | 19.95 | 18.20 | 21.00 | 0.00 | - | - | 32 | 33.17% |
| TSCO250117C00300000 | 2023-03-20 9:48AM EDT | 300.00 | 15.95 | 11.90 | 15.20 | 0.00 | - | 1 | 4 | 29.85% |
| TSCO250117C00310000 | 2023-02-06 1:19PM EDT | 310.00 | 13.72 | 10.00 | 13.80 | 0.00 | - | 2 | 3 | 30.19% |
| TSCO250117C00320000 | 2023-02-03 11:26AM EDT | 320.00 | 11.10 | 9.20 | 11.60 | 0.00 | - | 2 | 2 | 29.57% |
| TSCO250117C00330000 | 2023-02-06 11:12AM EDT | 330.00 | 9.20 | 7.00 | 9.60 | 0.00 | - | 1 | 24 | 28.89% |
| TSCO250117C00350000 | 2023-02-28 2:29PM EDT | 350.00 | 7.50 | 4.60 | 7.00 | 0.00 | - | 1 | 2 | 28.40% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117P00095000 | 2022-11-28 11:01AM EDT | 95.00 | 3.30 | 2.00 | 4.70 | 0.00 | - | 1 | 1 | 50.81% |
| TSCO250117P00100000 | 2023-03-22 10:00AM EDT | 100.00 | 1.39 | 0.45 | 2.40 | 0.00 | - | 2 | 9 | 40.68% |
| TSCO250117P00105000 | 2023-01-26 10:30AM EDT | 105.00 | 1.95 | 0.55 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TSCO250117P00110000 | 2022-10-19 12:00PM EDT | 110.00 | 6.50 | 2.65 | 6.90 | 0.00 | - | - | 1 | 48.80% |
| TSCO250117P00115000 | 2022-09-13 11:12AM EDT | 115.00 | 6.00 | 7.30 | 10.40 | 0.00 | - | 10 | 10 | 50.42% |
| TSCO250117P00120000 | 2023-02-06 1:19PM EDT | 120.00 | 2.43 | 0.80 | 4.60 | 0.00 | - | 2 | 3 | 38.86% |
| TSCO250117P00135000 | 2022-10-27 2:50PM EDT | 135.00 | 9.39 | 5.30 | 9.00 | 0.00 | - | - | 0 | 41.28% |
| TSCO250117P00140000 | 2022-10-27 2:50PM EDT | 140.00 | 10.27 | 5.60 | 10.00 | 0.00 | - | - | 0 | 40.75% |
| TSCO250117P00150000 | 2023-02-21 10:38AM EDT | 150.00 | 5.50 | 5.70 | 7.20 | 0.00 | - | 1 | 6 | 32.23% |
| TSCO250117P00160000 | 2023-01-17 4:09PM EDT | 160.00 | 10.40 | 5.10 | 8.30 | 0.00 | - | - | 1 | 30.20% |
| TSCO250117P00165000 | 2023-02-01 1:25PM EDT | 165.00 | 9.40 | 6.30 | 8.90 | 0.00 | - | - | 1 | 29.21% |
| TSCO250117P00170000 | 2023-01-31 2:15PM EDT | 170.00 | 10.90 | 8.10 | 10.00 | 0.00 | - | 5 | 8 | 28.82% |
| TSCO250117P00175000 | 2023-02-10 1:30PM EDT | 175.00 | 10.60 | 9.50 | 13.00 | 0.00 | - | 2 | 2 | 30.55% |
| TSCO250117P00185000 | 2023-03-01 11:57AM EDT | 185.00 | 12.78 | 12.30 | 14.70 | 0.00 | - | 1 | 27 | 28.55% |
| TSCO250117P00190000 | 2023-01-13 10:44AM EDT | 190.00 | 18.00 | 12.60 | 14.80 | 0.00 | - | 1 | 6 | 26.72% |
| TSCO250117P00195000 | 2022-11-11 4:08PM EDT | 195.00 | 27.13 | 21.50 | 26.50 | 0.00 | - | - | 1 | 36.11% |
| TSCO250117P00200000 | 2023-03-20 3:47PM EDT | 200.00 | 17.30 | 16.90 | 19.00 | 0.00 | - | 1 | 67 | 26.88% |
| TSCO250117P00210000 | 2023-02-17 1:56PM EDT | 210.00 | 18.00 | 19.50 | 22.00 | 0.00 | - | 1 | 32 | 25.47% |
| TSCO250117P00220000 | 2023-03-13 12:30PM EDT | 220.00 | 25.80 | 25.00 | 26.90 | 0.00 | - | 1 | 24 | 25.35% |
| TSCO250117P00230000 | 2023-03-22 3:59PM EDT | 230.00 | 29.90 | 29.20 | 31.20 | 0.00 | - | 4 | 1,061 | 24.32% |
| TSCO250117P00240000 | 2023-03-10 3:50PM EDT | 240.00 | 34.10 | 33.80 | 37.30 | 0.00 | - | 3 | 8 | 24.37% |
| TSCO250117P00280000 | 2022-12-22 1:34PM EDT | 280.00 | 75.66 | 70.40 | 74.00 | 0.00 | - | 1 | 1 | 31.49% |
© 2023 Yahoo. All rights reserved.
