Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620C00195000 | 2024-02-28 10:45AM EDT | 195.00 | 71.90 | 78.10 | 81.80 | 0.00 | - | - | 5 | 24.74% |
| TSCO250620C00200000 | 2024-02-28 10:45AM EDT | 200.00 | 68.10 | 74.30 | 78.20 | 0.00 | - | - | 5 | 26.16% |
| TSCO250620C00230000 | 2024-01-31 11:29AM EDT | 230.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO250620C00240000 | 2024-04-12 10:28AM EDT | 240.00 | 37.60 | 56.20 | 58.40 | 0.00 | - | 1 | 55 | 35.89% |
| TSCO250620C00250000 | 2024-04-22 12:28PM EDT | 250.00 | 37.20 | 50.10 | 51.80 | 0.00 | - | 12 | 19 | 34.76% |
| TSCO250620C00260000 | 2024-04-03 12:09PM EDT | 260.00 | 32.50 | 42.10 | 45.40 | 0.00 | - | 3 | 31 | 33.52% |
| TSCO250620C00270000 | 2024-04-26 12:23PM EDT | 270.00 | 37.46 | 38.30 | 39.70 | +10.56 | +39.26% | 1 | 34 | 32.60% |
| TSCO250620C00280000 | 2024-04-26 12:23PM EDT | 280.00 | 32.46 | 33.20 | 34.50 | +9.76 | +43.00% | 6 | 4 | 31.80% |
| TSCO250620C00290000 | 2024-04-02 9:57AM EDT | 290.00 | 20.10 | 28.80 | 29.80 | 0.00 | - | - | 9 | 31.09% |
| TSCO250620C00300000 | 2024-04-17 9:55AM EDT | 300.00 | 14.40 | 24.70 | 25.40 | 0.00 | - | 2 | 123 | 30.31% |
| TSCO250620C00310000 | 2024-02-28 10:31AM EDT | 310.00 | 12.50 | 15.10 | 16.50 | 0.00 | - | 1 | 1 | 25.18% |
| TSCO250620C00320000 | 2024-04-09 2:53PM EDT | 320.00 | 11.40 | 17.50 | 18.40 | 0.00 | - | 1 | 5 | 29.29% |
| TSCO250620C00330000 | 2024-03-25 11:16AM EDT | 330.00 | 11.70 | 9.20 | 9.90 | 0.00 | - | 1 | 2 | 23.33% |
| TSCO250620C00340000 | 2024-04-03 3:25PM EDT | 340.00 | 7.70 | 12.20 | 13.20 | 0.00 | - | 1 | 0 | 28.64% |
| TSCO250620C00350000 | 2024-02-20 4:50PM EDT | 350.00 | 3.20 | 8.60 | 10.20 | 0.00 | - | - | 2 | 27.39% |
| TSCO250620C00360000 | 2024-04-03 1:52PM EDT | 360.00 | 5.30 | 8.30 | 9.20 | 0.00 | - | 2 | 2 | 27.99% |
| TSCO250620C00370000 | 2024-04-04 2:44PM EDT | 370.00 | 4.30 | 7.00 | 7.80 | 0.00 | - | 4 | 4 | 27.92% |
| TSCO250620C00380000 | 2024-03-28 1:50PM EDT | 380.00 | 4.20 | 5.60 | 6.40 | 0.00 | - | 12 | 12 | 27.58% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250620P00135000 | 2024-02-06 3:00PM EDT | 135.00 | 2.28 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 51.83% |
| TSCO250620P00140000 | 2024-04-19 12:47PM EDT | 140.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 49.60% |
| TSCO250620P00165000 | 2024-02-27 1:15PM EDT | 165.00 | 3.69 | 2.40 | 3.20 | 0.00 | - | - | 2 | 34.98% |
| TSCO250620P00175000 | 2024-04-24 12:34PM EDT | 175.00 | 4.10 | 2.90 | 3.30 | 0.00 | - | 1 | 17 | 31.92% |
| TSCO250620P00180000 | 2024-03-25 2:24PM EDT | 180.00 | 4.85 | 2.00 | 7.00 | 0.00 | - | 2 | 24 | 38.00% |
| TSCO250620P00185000 | 2024-02-05 12:04PM EDT | 185.00 | 9.90 | 6.00 | 6.80 | 0.00 | - | - | 2 | 35.80% |
| TSCO250620P00190000 | 2024-02-21 1:59PM EDT | 190.00 | 9.70 | 4.70 | 5.90 | 0.00 | - | 1 | 85 | 32.42% |
| TSCO250620P00195000 | 2024-04-10 11:45AM EDT | 195.00 | 8.20 | 5.00 | 5.60 | 0.00 | - | 42 | 43 | 30.19% |
| TSCO250620P00200000 | 2024-04-12 11:50AM EDT | 200.00 | 10.70 | 5.70 | 6.30 | 0.00 | - | 3 | 42 | 29.72% |
| TSCO250620P00210000 | 2024-04-25 2:04PM EDT | 210.00 | 9.00 | 7.20 | 7.70 | 0.00 | - | 10 | 16 | 28.49% |
| TSCO250620P00220000 | 2024-03-11 3:30PM EDT | 220.00 | 14.90 | 13.20 | 13.70 | 0.00 | - | 13 | 30 | 32.59% |
| TSCO250620P00230000 | 2024-04-04 2:10PM EDT | 230.00 | 16.39 | 11.20 | 11.90 | 0.00 | - | 4 | 8 | 26.78% |
| TSCO250620P00240000 | 2024-04-05 12:11PM EDT | 240.00 | 21.20 | 13.80 | 14.50 | 0.00 | - | 1 | 3 | 25.88% |
| TSCO250620P00250000 | 2024-04-05 2:40PM EDT | 250.00 | 24.50 | 16.90 | 17.50 | 0.00 | - | 24 | 314 | 24.96% |
| TSCO250620P00260000 | 2024-04-22 11:13AM EDT | 260.00 | 28.80 | 20.40 | 21.00 | 0.00 | - | 3 | 4 | 24.09% |
| TSCO250620P00270000 | 2024-04-24 1:34PM EDT | 270.00 | 31.10 | 24.40 | 25.00 | 0.00 | - | 10 | 23 | 23.22% |
| TSCO250620P00280000 | 2024-03-21 12:21PM EDT | 280.00 | 32.40 | 39.40 | 40.80 | 0.00 | - | 6 | 11 | 32.00% |
| TSCO250620P00290000 | 2024-03-21 11:16AM EDT | 290.00 | 37.80 | 45.30 | 47.20 | 0.00 | - | - | 1 | 32.23% |
© 2024 Yahoo. All rights reserved.