Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230406C00170000 | 2023-02-23 4:33PM EDT | 170.00 | 62.67 | 55.00 | 59.60 | 0.00 | - | - | 1 | 0.00% |
| TSCO230406C00200000 | 2023-02-23 4:29PM EDT | 200.00 | 33.48 | 25.50 | 29.80 | 0.00 | - | - | 1 | 0.00% |
| TSCO230406C00225000 | 2023-03-24 3:41PM EDT | 225.00 | 6.15 | 8.00 | 11.90 | 0.00 | - | 3 | 1 | 46.56% |
| TSCO230406C00227500 | 2023-03-31 3:46PM EDT | 227.50 | 7.25 | 7.20 | 8.70 | +1.82 | +33.52% | 8 | 14 | 32.11% |
| TSCO230406C00230000 | 2023-03-31 12:57PM EDT | 230.00 | 7.10 | 5.70 | 6.50 | +3.49 | +96.68% | 6 | 57 | 28.61% |
| TSCO230406C00232500 | 2023-03-31 11:15AM EDT | 232.50 | 4.10 | 3.90 | 4.40 | +1.90 | +86.36% | 5 | 34 | 24.73% |
| TSCO230406C00235000 | 2023-03-31 3:58PM EDT | 235.00 | 2.45 | 2.25 | 2.95 | +1.25 | +104.17% | 44 | 43 | 24.37% |
| TSCO230406C00237500 | 2023-03-31 3:54PM EDT | 237.50 | 1.10 | 1.20 | 1.65 | +0.44 | +66.67% | 24 | 42 | 22.38% |
| TSCO230406C00240000 | 2023-03-31 3:59PM EDT | 240.00 | 0.62 | 0.45 | 0.80 | +0.22 | +55.00% | 12 | 16 | 20.97% |
| TSCO230406C00242500 | 2023-03-31 1:37PM EDT | 242.50 | 0.30 | 0.15 | 0.35 | -1.12 | -78.87% | 6 | 2 | 20.31% |
| TSCO230406C00245000 | 2023-03-31 10:47AM EDT | 245.00 | 0.16 | 0.00 | 0.25 | +0.01 | +6.67% | 4 | 8 | 22.90% |
| TSCO230406C00247500 | 2023-03-22 9:54AM EDT | 247.50 | 0.89 | 0.00 | 1.75 | 0.00 | - | - | 3 | 49.00% |
| TSCO230406C00250000 | 2023-03-29 3:31PM EDT | 250.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 59.08% |
| TSCO230406C00252500 | 2023-03-20 1:23PM EDT | 252.50 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 1 | 59.69% |
| TSCO230406C00255000 | 2023-03-23 9:54AM EDT | 255.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 32.62% |
| TSCO230406C00290000 | 2023-03-01 11:01AM EDT | 290.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 61.72% |
| TSCO230406C00295000 | 2023-03-16 3:27PM EDT | 295.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 81 | 66.02% |
| TSCO230406C00300000 | 2023-03-02 1:58PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 70.31% |
| TSCO230406C00310000 | 2023-03-06 3:24PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.94% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230406P00170000 | 2023-03-06 2:27PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 162.60% |
| TSCO230406P00175000 | 2023-03-07 12:46PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 13 | 122.66% |
| TSCO230406P00185000 | 2023-03-23 11:29AM EDT | 185.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 1 | 125.24% |
| TSCO230406P00195000 | 2023-03-01 3:21PM EDT | 195.00 | 0.66 | 0.00 | 0.15 | 0.00 | - | - | 1 | 64.65% |
| TSCO230406P00200000 | 2023-03-31 3:15PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 9 | 57.03% |
| TSCO230406P00205000 | 2023-03-29 3:27PM EDT | 205.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 54.69% |
| TSCO230406P00210000 | 2023-03-23 2:41PM EDT | 210.00 | 0.90 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 70.07% |
| TSCO230406P00212500 | 2023-03-24 3:50PM EDT | 212.50 | 0.85 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 65.04% |
| TSCO230406P00215000 | 2023-03-29 3:31PM EDT | 215.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 11 | 18 | 52.39% |
| TSCO230406P00220000 | 2023-03-31 10:57AM EDT | 220.00 | 0.12 | 0.05 | 0.20 | -0.23 | -65.71% | 1 | 61 | 31.64% |
| TSCO230406P00222500 | 2023-03-31 3:52PM EDT | 222.50 | 0.15 | 0.10 | 0.30 | -0.48 | -76.19% | 17 | 226 | 29.88% |
| TSCO230406P00225000 | 2023-03-31 3:30PM EDT | 225.00 | 0.30 | 0.25 | 0.55 | -0.75 | -71.43% | 8 | 56 | 29.74% |
| TSCO230406P00227500 | 2023-03-31 3:30PM EDT | 227.50 | 0.49 | 0.40 | 0.65 | -1.06 | -68.39% | 8 | 25 | 25.73% |
| TSCO230406P00230000 | 2023-03-31 3:40PM EDT | 230.00 | 1.00 | 0.65 | 1.05 | -1.10 | -52.38% | 45 | 45 | 24.39% |
| TSCO230406P00240000 | 2023-03-31 3:53PM EDT | 240.00 | 5.98 | 5.10 | 6.70 | -8.41 | -58.44% | 1 | 1 | 30.49% |
© 2023 Yahoo. All rights reserved.
