Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO231006C00202500 | 2023-09-29 1:30PM EDT | 202.50 | 2.90 | 3.00 | 3.20 | -1.78 | -38.03% | 10 | 11 | 28.13% |
| TSCO231006C00205000 | 2023-09-29 1:27PM EDT | 205.00 | 1.75 | 1.75 | 1.95 | -1.33 | -43.18% | 9 | 22 | 27.00% |
| TSCO231006C00207500 | 2023-09-29 3:50PM EDT | 207.50 | 0.97 | 0.90 | 1.10 | -0.51 | -34.46% | 16 | 24 | 26.44% |
| TSCO231006C00210000 | 2023-09-29 3:57PM EDT | 210.00 | 0.48 | 0.45 | 0.65 | -0.40 | -45.45% | 28 | 61 | 27.34% |
| TSCO231006C00212500 | 2023-09-29 10:36AM EDT | 212.50 | 0.45 | 0.20 | 0.35 | -0.25 | -35.71% | 2 | 5 | 27.69% |
| TSCO231006C00215000 | 2023-09-29 2:06PM EDT | 215.00 | 0.20 | 0.10 | 0.25 | -0.18 | -47.37% | 25 | 62 | 30.18% |
| TSCO231006C00217500 | 2023-09-29 10:00AM EDT | 217.50 | 0.14 | 0.00 | 0.25 | -0.06 | -30.00% | 73 | 2 | 34.77% |
| TSCO231006C00220000 | 2023-09-28 2:53PM EDT | 220.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 47.17% |
| TSCO231006C00222500 | 2023-09-26 3:52PM EDT | 222.50 | 0.40 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 58.35% |
| TSCO231006C00225000 | 2023-09-19 12:02PM EDT | 225.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 4 | 11 | 51.07% |
| TSCO231006C00227500 | 2023-09-18 2:49PM EDT | 227.50 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 1 | 72.63% |
| TSCO231006C00230000 | 2023-09-18 9:32AM EDT | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 60.25% |
| TSCO231006C00232500 | 2023-09-27 9:40AM EDT | 232.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 80.62% |
| TSCO231006C00235000 | 2023-09-26 2:23PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 68.21% |
| TSCO231006C00240000 | 2023-08-31 10:43AM EDT | 240.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | - | 0 | 85.69% |
| TSCO231006C00275000 | 2023-08-25 3:03PM EDT | 275.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 142.77% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO231006P00180000 | 2023-09-19 3:04PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.16% |
| TSCO231006P00190000 | 2023-09-29 3:32PM EDT | 190.00 | 0.15 | 0.10 | 0.55 | -0.26 | -63.41% | 1 | 6 | 41.94% |
| TSCO231006P00192500 | 2023-09-29 3:28PM EDT | 192.50 | 0.25 | 0.20 | 0.40 | -0.03 | -10.71% | 1 | 3 | 32.72% |
| TSCO231006P00195000 | 2023-09-29 2:55PM EDT | 195.00 | 0.60 | 0.40 | 0.60 | -0.37 | -38.14% | 13 | 6 | 30.37% |
| TSCO231006P00197500 | 2023-09-27 1:55PM EDT | 197.50 | 0.72 | 0.75 | 0.95 | -1.28 | -64.00% | 2 | 20 | 28.57% |
| TSCO231006P00200000 | 2023-09-29 2:14PM EDT | 200.00 | 1.62 | 1.30 | 1.50 | -0.52 | -24.30% | 5 | 71 | 26.78% |
| TSCO231006P00202500 | 2023-09-29 3:04PM EDT | 202.50 | 2.35 | 2.15 | 2.40 | -0.08 | -3.29% | 21 | 225 | 25.71% |
| TSCO231006P00205000 | 2023-09-29 2:55PM EDT | 205.00 | 3.90 | 3.40 | 3.70 | +0.95 | +32.20% | 11 | 86 | 25.01% |
| TSCO231006P00207500 | 2023-09-29 2:08PM EDT | 207.50 | 5.24 | 5.00 | 5.40 | -0.39 | -6.93% | 6 | 20 | 24.66% |
| TSCO231006P00210000 | 2023-09-29 3:40PM EDT | 210.00 | 7.60 | 7.00 | 7.60 | -1.89 | -19.92% | 17 | 38 | 27.34% |
| TSCO231006P00212500 | 2023-09-27 12:23PM EDT | 212.50 | 10.76 | 9.20 | 10.10 | 0.00 | - | 6 | 5 | 33.30% |
| TSCO231006P00215000 | 2023-09-22 3:53PM EDT | 215.00 | 10.62 | 10.40 | 13.60 | 0.00 | - | 1 | 31 | 53.86% |
| TSCO231006P00217500 | 2023-09-20 9:30AM EDT | 217.50 | 8.55 | 12.90 | 16.60 | 0.00 | - | - | 1 | 66.77% |
| TSCO231006P00220000 | 2023-09-14 10:58AM EDT | 220.00 | 7.00 | 15.30 | 19.20 | 0.00 | - | 1 | 0 | 74.37% |
| TSCO231006P00222500 | 2023-09-22 2:57PM EDT | 222.50 | 17.27 | 18.00 | 21.60 | 0.00 | - | - | 0 | 79.03% |
© 2023 Yahoo. All rights reserved.
