Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240426C00205000 | 2024-04-23 9:40AM EDT | 205.00 | 50.45 | 66.40 | 70.20 | 0.00 | - | 1 | 1 | 376.56% |
| TSCO240426C00225000 | 2024-04-24 9:30AM EDT | 225.00 | 26.76 | 46.40 | 49.80 | 0.00 | - | 1 | 3 | 256.64% |
| TSCO240426C00230000 | 2024-04-15 3:04PM EDT | 230.00 | 15.05 | 41.30 | 45.20 | 0.00 | - | 2 | 2 | 253.22% |
| TSCO240426C00235000 | 2024-04-25 1:08PM EDT | 235.00 | 29.15 | 36.50 | 40.30 | 0.00 | - | 1 | 4 | 233.40% |
| TSCO240426C00237500 | 2024-04-16 1:54PM EDT | 237.50 | 12.00 | 33.90 | 37.70 | 0.00 | - | - | 2 | 217.29% |
| TSCO240426C00240000 | 2024-04-26 1:24PM EDT | 240.00 | 33.51 | 31.10 | 35.20 | +14.91 | +80.16% | 1 | 3 | 205.27% |
| TSCO240426C00242500 | 2024-04-24 3:49PM EDT | 242.50 | 16.70 | 28.80 | 32.40 | 0.00 | - | 1 | 0 | 181.35% |
| TSCO240426C00245000 | 2024-04-26 10:36AM EDT | 245.00 | 28.00 | 26.30 | 30.00 | +17.44 | +165.15% | 1 | 13 | 173.78% |
| TSCO240426C00247500 | 2024-04-26 10:26AM EDT | 247.50 | 24.32 | 23.60 | 27.70 | +11.92 | +96.13% | 10 | 22 | 169.29% |
| TSCO240426C00250000 | 2024-04-25 9:40AM EDT | 250.00 | 20.50 | 21.90 | 24.50 | +13.06 | +175.54% | 3 | 43 | 130.66% |
| TSCO240426C00252500 | 2024-04-25 1:59PM EDT | 252.50 | 11.03 | 19.30 | 22.30 | 0.00 | - | 7 | 58 | 131.40% |
| TSCO240426C00255000 | 2024-04-26 11:31AM EDT | 255.00 | 17.00 | 16.50 | 20.00 | +9.15 | +116.56% | 1 | 40 | 126.47% |
| TSCO240426C00257500 | 2024-04-26 10:48AM EDT | 257.50 | 15.30 | 14.30 | 17.70 | +8.80 | +135.38% | 3 | 94 | 120.26% |
| TSCO240426C00260000 | 2024-04-26 2:52PM EDT | 260.00 | 13.32 | 12.60 | 14.80 | +8.75 | +191.47% | 9 | 72 | 96.09% |
| TSCO240426C00262500 | 2024-04-26 12:09PM EDT | 262.50 | 9.70 | 8.80 | 12.20 | +6.91 | +247.67% | 31 | 66 | 81.05% |
| TSCO240426C00265000 | 2024-04-26 3:05PM EDT | 265.00 | 7.95 | 6.90 | 9.00 | +6.15 | +341.67% | 44 | 130 | 46.09% |
| TSCO240426C00267500 | 2024-04-26 3:05PM EDT | 267.50 | 5.65 | 4.30 | 7.20 | +4.55 | +421.30% | 4 | 46 | 55.81% |
| TSCO240426C00270000 | 2024-04-26 2:12PM EDT | 270.00 | 3.72 | 1.70 | 4.50 | +3.22 | +644.00% | 26 | 53 | 37.65% |
| TSCO240426C00275000 | 2024-04-26 12:19PM EDT | 275.00 | 0.20 | 0.00 | 0.10 | +0.12 | +150.00% | 29 | 59 | 8.69% |
| TSCO240426C00280000 | 2024-04-26 12:48PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 125 | 24.02% |
| TSCO240426C00285000 | 2024-04-25 10:23AM EDT | 285.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 126 | 43.75% |
| TSCO240426C00290000 | 2024-04-25 1:55PM EDT | 290.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 76.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240426P00190000 | 2024-04-17 1:46PM EDT | 190.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 425.88% |
| TSCO240426P00220000 | 2024-04-24 10:04AM EDT | 220.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 211.91% |
| TSCO240426P00222500 | 2024-04-22 2:52PM EDT | 222.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 216.99% |
| TSCO240426P00225000 | 2024-04-26 10:32AM EDT | 225.00 | 0.05 | 0.00 | 0.55 | -0.01 | -16.67% | 7 | 45 | 196.09% |
| TSCO240426P00227500 | 2024-04-25 1:55PM EDT | 227.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 197.27% |
| TSCO240426P00230000 | 2024-04-26 12:49PM EDT | 230.00 | 0.05 | 0.05 | 0.55 | -0.05 | -50.00% | 5 | 158 | 180.08% |
| TSCO240426P00232500 | 2024-04-25 2:56PM EDT | 232.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 54 | 62 | 177.73% |
| TSCO240426P00235000 | 2024-04-25 12:51PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 447 | 168.07% |
| TSCO240426P00237500 | 2024-04-25 2:41PM EDT | 237.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 3 | 54 | 158.40% |
| TSCO240426P00240000 | 2024-04-26 12:57PM EDT | 240.00 | 0.22 | 0.00 | 0.40 | +0.17 | +340.00% | 1 | 123 | 132.62% |
| TSCO240426P00242500 | 2024-04-25 3:58PM EDT | 242.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 65 | 789 | 92.19% |
| TSCO240426P00245000 | 2024-04-25 3:29PM EDT | 245.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 31 | 188 | 119.73% |
| TSCO240426P00247500 | 2024-04-25 11:49AM EDT | 247.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 42 | 166 | 119.92% |
| TSCO240426P00250000 | 2024-04-26 2:42PM EDT | 250.00 | 0.12 | 0.00 | 0.25 | +0.02 | +20.00% | 164 | 1,287 | 89.65% |
| TSCO240426P00252500 | 2024-04-25 12:15PM EDT | 252.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 107 | 64.84% |
| TSCO240426P00255000 | 2024-04-25 2:45PM EDT | 255.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 102 | 153 | 90.82% |
| TSCO240426P00257500 | 2024-04-25 2:56PM EDT | 257.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 12 | 36 | 80.96% |
| TSCO240426P00260000 | 2024-04-26 2:42PM EDT | 260.00 | 0.15 | 0.00 | 0.25 | -0.31 | -67.39% | 167 | 783 | 56.06% |
| TSCO240426P00265000 | 2024-04-26 11:26AM EDT | 265.00 | 0.05 | 0.00 | 1.35 | -2.35 | -97.92% | 6 | 35 | 60.35% |
© 2024 Yahoo. All rights reserved.