Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117C00095000 | 2023-08-08 11:21AM EDT | 95.00 | 128.50 | 123.50 | 128.40 | 0.00 | - | 5 | 1 | 0.00% |
| TSCO250117C00115000 | 2023-11-17 1:20PM EDT | 115.00 | 92.40 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO250117C00120000 | 2024-01-22 10:30AM EDT | 120.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSCO250117C00130000 | 2024-02-26 12:59PM EDT | 130.00 | 118.35 | 130.80 | 135.50 | 0.00 | - | 2 | 17 | 94.63% |
| TSCO250117C00135000 | 2024-02-26 12:59PM EDT | 135.00 | 113.65 | 126.00 | 130.90 | 0.00 | - | 2 | 14 | 91.15% |
| TSCO250117C00150000 | 2024-03-22 9:39AM EDT | 150.00 | 119.27 | 97.80 | 101.40 | 0.00 | - | 1 | 5 | 51.89% |
| TSCO250117C00155000 | 2024-02-09 10:57AM EDT | 155.00 | 82.22 | 98.50 | 103.00 | 0.00 | - | - | 2 | 59.81% |
| TSCO250117C00160000 | 2024-02-09 10:49AM EDT | 160.00 | 78.23 | 94.00 | 98.50 | 0.00 | - | - | 2 | 57.92% |
| TSCO250117C00170000 | 2024-03-22 9:39AM EDT | 170.00 | 100.72 | 80.30 | 83.60 | 0.00 | - | 1 | 2 | 46.65% |
| TSCO250117C00175000 | 2023-08-10 9:30AM EDT | 175.00 | 64.90 | 56.20 | 58.60 | 0.00 | - | 1 | 3 | 0.00% |
| TSCO250117C00180000 | 2023-12-26 11:25AM EDT | 180.00 | 45.75 | 57.60 | 59.40 | 0.00 | - | 1 | 5 | 0.00% |
| TSCO250117C00185000 | 2024-01-24 3:51PM EDT | 185.00 | 54.00 | 65.50 | 69.40 | 0.00 | - | 1 | 2 | 40.58% |
| TSCO250117C00190000 | 2024-02-26 12:34PM EDT | 190.00 | 65.00 | 76.00 | 80.40 | 0.00 | - | 2 | 3 | 60.75% |
| TSCO250117C00195000 | 2024-03-05 12:14PM EDT | 195.00 | 65.57 | 66.70 | 68.90 | 0.00 | - | 4 | 3 | 51.02% |
| TSCO250117C00200000 | 2024-04-11 11:21AM EDT | 200.00 | 55.32 | 56.30 | 57.50 | -3.72 | -6.30% | 1 | 128 | 38.25% |
| TSCO250117C00210000 | 2024-02-27 3:59PM EDT | 210.00 | 55.30 | 60.50 | 63.60 | 0.00 | - | 1 | 147 | 53.64% |
| TSCO250117C00220000 | 2024-03-13 10:07AM EDT | 220.00 | 47.53 | 42.30 | 43.50 | 0.00 | - | 1 | 42 | 36.08% |
| TSCO250117C00230000 | 2024-03-27 11:41AM EDT | 230.00 | 46.30 | 34.20 | 36.10 | 0.00 | - | 1 | 195 | 33.67% |
| TSCO250117C00240000 | 2024-04-15 10:53AM EDT | 240.00 | 28.10 | 29.50 | 30.20 | 0.00 | - | 1 | 140 | 32.60% |
| TSCO250117C00250000 | 2024-04-15 1:57PM EDT | 250.00 | 23.00 | 24.40 | 24.90 | 0.00 | - | 1 | 139 | 31.61% |
| TSCO250117C00260000 | 2024-04-15 1:58PM EDT | 260.00 | 18.70 | 19.70 | 20.30 | 0.00 | - | 1 | 159 | 30.80% |
| TSCO250117C00270000 | 2024-04-12 3:08PM EDT | 270.00 | 15.80 | 15.90 | 16.30 | 0.00 | - | 1 | 210 | 30.05% |
| TSCO250117C00280000 | 2024-04-02 1:42PM EDT | 280.00 | 17.00 | 12.60 | 13.00 | 0.00 | - | 6 | 151 | 29.49% |
| TSCO250117C00290000 | 2024-04-01 1:33PM EDT | 290.00 | 14.70 | 9.90 | 10.20 | 0.00 | - | 7 | 77 | 28.94% |
| TSCO250117C00300000 | 2024-04-10 9:56AM EDT | 300.00 | 8.24 | 7.60 | 8.10 | 0.00 | - | 2 | 49 | 28.74% |
| TSCO250117C00310000 | 2024-03-21 10:50AM EDT | 310.00 | 11.45 | 5.90 | 6.20 | 0.00 | - | 1 | 34 | 28.26% |
| TSCO250117C00320000 | 2024-03-21 1:53PM EDT | 320.00 | 8.90 | 4.50 | 4.70 | 0.00 | - | 2 | 176 | 27.84% |
| TSCO250117C00330000 | 2024-04-15 12:37PM EDT | 330.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 1 | 34 | 27.64% |
| TSCO250117C00340000 | 2024-03-26 2:39PM EDT | 340.00 | 4.00 | 2.55 | 2.75 | 0.00 | - | 1 | 30 | 27.49% |
| TSCO250117C00350000 | 2024-04-16 12:34PM EDT | 350.00 | 2.11 | 1.90 | 2.10 | -0.64 | -23.27% | 3 | 7 | 27.40% |
| TSCO250117C00360000 | 2024-02-28 10:34AM EDT | 360.00 | 2.00 | 2.30 | 2.65 | 0.00 | - | 1 | 5 | 30.57% |
| TSCO250117C00370000 | 2024-04-12 12:43PM EDT | 370.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 1 | 119 | 27.42% |
| TSCO250117C00380000 | 2024-04-16 12:34PM EDT | 380.00 | 0.94 | 0.85 | 1.05 | -0.31 | -24.80% | 3 | 3 | 27.87% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250117P00095000 | 2024-02-27 11:23AM EDT | 95.00 | 0.30 | 0.05 | 0.90 | 0.00 | - | 1 | 77 | 52.54% |
| TSCO250117P00100000 | 2024-02-27 11:24AM EDT | 100.00 | 0.30 | 0.10 | 1.65 | 0.00 | - | 1 | 26 | 55.08% |
| TSCO250117P00105000 | 2023-06-28 2:46PM EDT | 105.00 | 1.35 | 0.25 | 2.80 | 0.00 | - | 6 | 3 | 58.04% |
| TSCO250117P00110000 | 2023-11-16 3:45PM EDT | 110.00 | 1.00 | 0.35 | 2.90 | 0.00 | - | 1 | 24 | 55.91% |
| TSCO250117P00115000 | 2024-01-08 10:30AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| TSCO250117P00120000 | 2023-12-26 3:31PM EDT | 120.00 | 3.30 | 0.35 | 2.90 | 0.00 | - | 1 | 4 | 50.54% |
| TSCO250117P00125000 | 2023-11-16 2:54PM EDT | 125.00 | 2.02 | 0.65 | 3.80 | 0.00 | - | - | 1 | 51.42% |
| TSCO250117P00130000 | 2023-11-14 11:11AM EDT | 130.00 | 2.40 | 0.00 | 2.85 | 0.00 | - | 3 | 74 | 51.79% |
| TSCO250117P00135000 | 2024-01-17 1:33PM EDT | 135.00 | 1.60 | 0.95 | 2.40 | 0.00 | - | 2 | 3 | 47.21% |
| TSCO250117P00140000 | 2024-01-17 1:33PM EDT | 140.00 | 2.03 | 1.15 | 2.65 | 0.00 | - | 2 | 15 | 45.87% |
| TSCO250117P00145000 | 2024-02-27 1:15PM EDT | 145.00 | 1.15 | 0.60 | 2.15 | 0.00 | - | 2 | 10 | 41.35% |
| TSCO250117P00150000 | 2024-03-13 11:25AM EDT | 150.00 | 1.11 | 1.45 | 1.70 | 0.00 | - | 1 | 96 | 37.07% |
| TSCO250117P00155000 | 2024-03-01 3:21PM EDT | 155.00 | 1.54 | 0.90 | 2.35 | 0.00 | - | 1 | 8 | 37.78% |
| TSCO250117P00160000 | 2024-02-05 4:21PM EDT | 160.00 | 3.00 | 1.75 | 2.60 | 0.00 | - | 1 | 19 | 36.57% |
| TSCO250117P00165000 | 2024-03-01 3:26PM EDT | 165.00 | 1.95 | 1.30 | 2.75 | 0.00 | - | 2 | 160 | 34.97% |
| TSCO250117P00170000 | 2024-02-14 12:07PM EDT | 170.00 | 4.00 | 2.00 | 2.25 | 0.00 | - | 1 | 79 | 31.20% |
| TSCO250117P00175000 | 2024-02-23 10:51AM EDT | 175.00 | 3.50 | 1.85 | 2.25 | 0.00 | - | 10 | 636 | 29.24% |
| TSCO250117P00180000 | 2024-02-23 4:47PM EDT | 180.00 | 3.80 | 1.85 | 2.50 | 0.00 | - | 5 | 538 | 28.10% |
| TSCO250117P00185000 | 2024-03-05 2:10PM EDT | 185.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 1 | 139 | 29.65% |
| TSCO250117P00190000 | 2024-04-16 11:45AM EDT | 190.00 | 5.00 | 4.90 | 5.10 | -0.20 | -3.85% | 7 | 61 | 30.51% |
| TSCO250117P00195000 | 2024-04-10 12:40PM EDT | 195.00 | 4.90 | 5.60 | 5.90 | 0.00 | - | 1 | 35 | 29.95% |
| TSCO250117P00200000 | 2024-04-12 10:03AM EDT | 200.00 | 6.60 | 6.50 | 6.80 | 0.00 | - | 1 | 578 | 29.40% |
| TSCO250117P00210000 | 2024-04-08 3:32PM EDT | 210.00 | 7.69 | 8.60 | 9.00 | 0.00 | - | 1 | 260 | 28.43% |
| TSCO250117P00220000 | 2024-03-26 3:19PM EDT | 220.00 | 8.40 | 11.20 | 11.60 | 0.00 | - | 1 | 114 | 27.32% |
| TSCO250117P00230000 | 2024-04-05 12:02PM EDT | 230.00 | 13.00 | 14.30 | 14.90 | 0.00 | - | 10 | 406 | 26.40% |
| TSCO250117P00240000 | 2024-03-26 3:19PM EDT | 240.00 | 13.88 | 18.10 | 18.60 | 0.00 | - | 1 | 133 | 25.19% |
| TSCO250117P00250000 | 2024-04-15 1:59PM EDT | 250.00 | 23.90 | 22.60 | 23.30 | 0.00 | - | 6 | 133 | 24.37% |
| TSCO250117P00260000 | 2024-04-15 1:59PM EDT | 260.00 | 29.40 | 27.80 | 30.10 | 0.00 | - | 6 | 94 | 25.17% |
| TSCO250117P00270000 | 2024-03-21 1:36PM EDT | 270.00 | 23.20 | 33.90 | 34.70 | 0.00 | - | 6 | 44 | 22.46% |
| TSCO250117P00280000 | 2024-03-28 2:59PM EDT | 280.00 | 30.00 | 39.70 | 41.50 | 0.00 | - | 12 | 16 | 21.47% |
| TSCO250117P00370000 | 2023-06-06 12:21PM EDT | 370.00 | 155.90 | 149.40 | 152.40 | 0.00 | - | 2 | 0 | 69.46% |
© 2024 Yahoo. All rights reserved.