Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO221209C00160000 | 2022-12-05 3:59PM EST | 160.00 | 61.21 | 60.50 | 62.20 | -3.29 | -5.10% | 4 | 12 | 165.82% |
| TSCO221209C00180000 | 2022-11-28 11:38AM EST | 180.00 | 44.94 | 39.00 | 42.40 | 0.00 | - | 2 | 2 | 151.22% |
| TSCO221209C00185000 | 2022-12-02 2:28PM EST | 185.00 | 39.54 | 33.90 | 37.20 | 0.00 | - | 1 | 2 | 130.32% |
| TSCO221209C00195000 | 2022-11-28 11:38AM EST | 195.00 | 30.35 | 24.50 | 27.10 | 0.00 | - | 2 | 2 | 98.00% |
| TSCO221209C00197500 | 2022-12-02 2:28PM EST | 197.50 | 27.21 | 22.10 | 24.90 | 0.00 | - | 1 | 2 | 97.22% |
| TSCO221209C00200000 | 2022-11-18 3:32PM EST | 200.00 | 20.50 | 19.70 | 22.50 | 0.00 | - | 1 | 2 | 51.95% |
| TSCO221209C00205000 | 2022-11-22 11:54AM EST | 205.00 | 20.04 | 14.90 | 17.40 | 0.00 | - | 2 | 5 | 73.80% |
| TSCO221209C00210000 | 2022-12-05 9:53AM EST | 210.00 | 12.52 | 10.60 | 12.20 | -3.68 | -22.72% | 1 | 2 | 54.42% |
| TSCO221209C00215000 | 2022-11-30 12:33PM EST | 215.00 | 7.55 | 6.90 | 7.50 | 0.00 | - | 3 | 8 | 41.85% |
| TSCO221209C00220000 | 2022-12-05 9:30AM EST | 220.00 | 4.84 | 3.40 | 4.00 | -1.83 | -27.44% | 1 | 18 | 38.06% |
| TSCO221209C00222500 | 2022-12-05 2:34PM EST | 222.50 | 1.97 | 2.00 | 2.60 | -2.18 | -52.53% | 8 | 8 | 35.83% |
| TSCO221209C00225000 | 2022-12-05 3:16PM EST | 225.00 | 1.27 | 1.15 | 1.40 | -1.58 | -55.44% | 14 | 22 | 32.23% |
| TSCO221209C00227500 | 2022-12-05 3:32PM EST | 227.50 | 0.70 | 0.55 | 0.85 | -0.83 | -54.25% | 4 | 11 | 32.86% |
| TSCO221209C00230000 | 2022-12-05 3:59PM EST | 230.00 | 0.40 | 0.30 | 0.50 | -1.08 | -72.97% | 26 | 38 | 33.59% |
| TSCO221209C00232500 | 2022-12-05 3:57PM EST | 232.50 | 0.20 | 0.15 | 0.30 | -0.40 | -66.67% | 27 | 38 | 34.72% |
| TSCO221209C00235000 | 2022-12-02 2:58PM EST | 235.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 4 | 6 | 40.04% |
| TSCO221209C00237500 | 2022-12-02 3:27PM EST | 237.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 56.98% |
| TSCO221209C00240000 | 2022-12-05 3:32PM EST | 240.00 | 0.07 | 0.05 | 0.20 | -0.28 | -80.00% | 52 | 65 | 46.29% |
| TSCO221209C00242500 | 2022-11-30 3:21PM EST | 242.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | - | 2 | 48.24% |
| TSCO221209C00245000 | 2022-11-28 12:13PM EST | 245.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 81.20% |
| TSCO221209C00270000 | 2022-11-28 12:13PM EST | 270.00 | 0.11 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 113.67% |
| TSCO221209C00275000 | 2022-11-18 1:42PM EST | 275.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 137.79% |
| TSCO221209C00280000 | 2022-11-18 1:42PM EST | 280.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 146.29% |
| TSCO221209C00285000 | 2022-11-18 1:42PM EST | 285.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 3 | 3 | 149.32% |
| TSCO221209C00290000 | 2022-12-05 9:45AM EST | 290.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 56 | 795 | 95.31% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO221209P00125000 | 2022-11-01 9:05AM EST | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSCO221209P00135000 | 2022-11-07 1:50PM EST | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 286.33% |
| TSCO221209P00150000 | 2022-11-15 12:33PM EST | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 14 | 153.13% |
| TSCO221209P00155000 | 2022-11-15 1:10PM EST | 155.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 217.38% |
| TSCO221209P00165000 | 2022-11-18 3:48PM EST | 165.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 5 | 140.72% |
| TSCO221209P00170000 | 2022-11-28 1:54PM EST | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 128.22% |
| TSCO221209P00175000 | 2022-11-18 3:48PM EST | 175.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 1 | 10 | 154.10% |
| TSCO221209P00180000 | 2022-12-01 11:29AM EST | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 20 | 140.04% |
| TSCO221209P00185000 | 2022-12-02 11:47AM EST | 185.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 86.72% |
| TSCO221209P00190000 | 2022-11-30 3:50PM EST | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 86.82% |
| TSCO221209P00195000 | 2022-11-15 3:37PM EST | 195.00 | 1.73 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 53.13% |
| TSCO221209P00197500 | 2022-12-02 12:48PM EST | 197.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 53.71% |
| TSCO221209P00200000 | 2022-12-05 3:12PM EST | 200.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 41 | 44 | 50.29% |
| TSCO221209P00202500 | 2022-11-21 1:03PM EST | 202.50 | 1.27 | 0.05 | 0.75 | 0.00 | - | - | 1 | 56.89% |
| TSCO221209P00205000 | 2022-12-05 3:39PM EST | 205.00 | 0.15 | 0.10 | 0.30 | -0.08 | -34.78% | 1 | 40 | 47.31% |
| TSCO221209P00207500 | 2022-12-05 1:41PM EST | 207.50 | 0.21 | 0.20 | 0.35 | -0.19 | -47.50% | 2 | 13 | 42.77% |
| TSCO221209P00210000 | 2022-12-05 11:49AM EST | 210.00 | 0.30 | 0.35 | 0.55 | -0.08 | -21.05% | 1 | 135 | 41.31% |
| TSCO221209P00212500 | 2022-12-05 2:43PM EST | 212.50 | 0.82 | 0.55 | 0.80 | +0.42 | +105.00% | 9 | 94 | 38.97% |
| TSCO221209P00215000 | 2022-12-05 2:24PM EST | 215.00 | 1.10 | 0.80 | 1.20 | +0.06 | +5.77% | 17 | 40 | 37.06% |
| TSCO221209P00217500 | 2022-12-05 1:41PM EST | 217.50 | 1.75 | 1.45 | 1.80 | +0.76 | +76.77% | 15 | 37 | 35.35% |
| TSCO221209P00220000 | 2022-12-05 1:41PM EST | 220.00 | 2.66 | 2.20 | 2.70 | +1.16 | +77.33% | 20 | 32 | 34.23% |
| TSCO221209P00222500 | 2022-12-02 3:50PM EST | 222.50 | 2.30 | 3.50 | 3.90 | 0.00 | - | 15 | 19 | 33.08% |
| TSCO221209P00225000 | 2022-12-02 2:50PM EST | 225.00 | 3.21 | 5.00 | 5.60 | 0.00 | - | 4 | 34 | 34.06% |
| TSCO221209P00227500 | 2022-12-02 3:22PM EST | 227.50 | 4.34 | 6.90 | 7.40 | 0.00 | - | 46 | 51 | 32.86% |
© 2022 Yahoo. All rights reserved.
