Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO220708C00180000 | 2022-06-30 9:57AM EDT | 180.00 | 13.96 | 14.00 | 17.60 | 0.00 | - | 2 | 3 | 81.42% |
| TSCO220708C00185000 | 2022-06-30 1:21PM EDT | 185.00 | 10.83 | 10.80 | 13.10 | 0.00 | - | 2 | 17 | 50.00% |
| TSCO220708C00187500 | 2022-07-01 1:38PM EDT | 187.50 | 7.60 | 8.90 | 10.20 | +7.60 | - | 3 | 0 | 55.96% |
| TSCO220708C00190000 | 2022-06-30 10:21AM EDT | 190.00 | 6.10 | 7.40 | 8.80 | 0.00 | - | 1 | 6 | 52.25% |
| TSCO220708C00192500 | 2022-06-30 1:55PM EDT | 192.50 | 5.72 | 5.40 | 6.20 | 0.00 | - | 2 | 3 | 49.39% |
| TSCO220708C00195000 | 2022-07-01 2:17PM EDT | 195.00 | 3.00 | 3.80 | 4.90 | -0.68 | -18.48% | 2 | 9 | 51.56% |
| TSCO220708C00197500 | 2022-07-01 3:25PM EDT | 197.50 | 2.05 | 2.45 | 3.20 | -0.80 | -28.07% | 10 | 1 | 45.78% |
| TSCO220708C00200000 | 2022-07-01 3:37PM EDT | 200.00 | 1.45 | 1.50 | 1.80 | -1.39 | -48.94% | 8 | 22 | 40.19% |
| TSCO220708C00202500 | 2022-07-01 3:59PM EDT | 202.50 | 1.00 | 0.90 | 1.40 | -4.80 | -82.76% | 6 | 10 | 44.43% |
| TSCO220708C00205000 | 2022-07-01 1:39PM EDT | 205.00 | 0.40 | 0.40 | 1.05 | -0.40 | -50.00% | 14 | 62 | 47.41% |
| TSCO220708C00207500 | 2022-06-30 11:32AM EDT | 207.50 | 0.55 | 0.10 | 0.80 | 0.00 | - | 1 | 14 | 50.29% |
| TSCO220708C00210000 | 2022-07-01 9:58AM EDT | 210.00 | 0.25 | 0.05 | 0.60 | -0.05 | -16.67% | 72 | 43 | 52.69% |
| TSCO220708C00212500 | 2022-06-29 11:09AM EDT | 212.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 53.32% |
| TSCO220708C00215000 | 2022-06-21 11:42AM EDT | 215.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 58.30% |
| TSCO220708C00217500 | 2022-07-01 1:55PM EDT | 217.50 | 0.06 | 0.00 | 0.75 | +0.06 | - | 1 | 0 | 63.87% |
| TSCO220708C00220000 | 2022-06-21 10:13AM EDT | 220.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 116.72% |
| TSCO220708C00225000 | 2022-06-09 11:25AM EDT | 225.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 2 | 93.07% |
| TSCO220708C00270000 | 2022-06-28 10:08AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 156.84% |
| TSCO220708C00285000 | 2022-07-01 1:57PM EDT | 285.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 60 | 611 | 128.13% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO220708P00110000 | 2022-06-10 12:29PM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 336.72% |
| TSCO220708P00125000 | 2022-06-06 2:35PM EDT | 125.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 1 | 269.82% |
| TSCO220708P00130000 | 2022-06-07 11:50AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 252.64% |
| TSCO220708P00135000 | 2022-06-09 12:00PM EDT | 135.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 233.30% |
| TSCO220708P00150000 | 2022-06-15 1:36PM EDT | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 106.64% |
| TSCO220708P00155000 | 2022-06-07 3:30PM EDT | 155.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 161.13% |
| TSCO220708P00160000 | 2022-06-22 1:46PM EDT | 160.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 144.04% |
| TSCO220708P00165000 | 2022-06-24 1:18PM EDT | 165.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 116.11% |
| TSCO220708P00170000 | 2022-07-01 1:54PM EDT | 170.00 | 0.05 | 0.00 | 1.60 | -0.05 | -50.00% | 1 | 3 | 101.95% |
| TSCO220708P00172500 | 2022-06-29 2:02PM EDT | 172.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.52% |
| TSCO220708P00175000 | 2022-06-16 3:22PM EDT | 175.00 | 2.60 | 0.00 | 0.40 | 0.00 | - | - | 10 | 62.89% |
| TSCO220708P00180000 | 2022-06-22 11:48AM EDT | 180.00 | 1.86 | 0.10 | 0.60 | 0.00 | - | 6 | 12 | 56.45% |
| TSCO220708P00182500 | 2022-06-29 11:42AM EDT | 182.50 | 0.80 | 0.25 | 0.75 | 0.00 | - | 2 | 8 | 54.10% |
| TSCO220708P00185000 | 2022-06-30 10:06AM EDT | 185.00 | 1.75 | 0.45 | 1.10 | 0.00 | - | 1 | 7 | 53.13% |
| TSCO220708P00187500 | 2022-06-30 10:37AM EDT | 187.50 | 2.01 | 0.70 | 1.35 | 0.00 | - | 3 | 3 | 55.27% |
| TSCO220708P00190000 | 2022-06-30 9:39AM EDT | 190.00 | 3.20 | 1.10 | 1.75 | 0.00 | - | 2 | 14 | 51.66% |
| TSCO220708P00192500 | 2022-07-01 2:52PM EDT | 192.50 | 2.35 | 1.75 | 2.25 | -0.95 | -28.79% | 1 | 17 | 47.53% |
| TSCO220708P00195000 | 2022-06-30 12:40PM EDT | 195.00 | 4.10 | 2.55 | 3.30 | 0.00 | - | 6 | 32 | 47.97% |
| TSCO220708P00197500 | 2022-06-30 9:33AM EDT | 197.50 | 6.10 | 3.70 | 4.60 | 0.00 | - | 4 | 9 | 48.36% |
| TSCO220708P00200000 | 2022-06-30 12:56PM EDT | 200.00 | 6.80 | 5.00 | 6.20 | 0.00 | - | 7 | 11 | 49.46% |
| TSCO220708P00202500 | 2022-06-24 1:28PM EDT | 202.50 | 5.32 | 6.50 | 8.20 | 0.00 | - | 1 | 1 | 53.27% |
| TSCO220708P00205000 | 2022-07-01 1:35PM EDT | 205.00 | 12.35 | 8.70 | 10.30 | +1.56 | +14.46% | 1 | 2 | 56.59% |
| TSCO220708P00207500 | 2022-06-29 3:50PM EDT | 207.50 | 12.20 | 10.20 | 13.80 | 0.00 | - | - | 4 | 50.51% |
© 2022 Yahoo. All rights reserved.
