TSCO - Tractor Supply Company
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230602C00170000 | 2023-05-19 10:13AM EDT | 170.00 | 58.70 | 39.20 | 43.90 | 0.00 | - | 1 | 0 | 71.48% |
| TSCO230602C00200000 | 2023-05-26 10:28AM EDT | 200.00 | 12.50 | 10.50 | 12.30 | -37.43 | -74.96% | 2 | 1 | 41.07% |
| TSCO230602C00202500 | 2023-05-26 10:28AM EDT | 202.50 | 10.05 | 8.70 | 11.30 | +10.05 | - | 2 | 0 | 53.91% |
| TSCO230602C00210000 | 2023-05-26 3:00PM EDT | 210.00 | 4.00 | 3.60 | 4.00 | -0.99 | -19.84% | 11 | 11 | 29.64% |
| TSCO230602C00212500 | 2023-05-26 2:55PM EDT | 212.50 | 2.50 | 2.25 | 2.55 | +2.50 | - | 1 | 0 | 27.88% |
| TSCO230602C00215000 | 2023-05-26 2:33PM EDT | 215.00 | 1.45 | 1.30 | 1.60 | +1.45 | - | 40 | 4 | 27.82% |
| TSCO230602C00217500 | 2023-05-26 2:08PM EDT | 217.50 | 0.76 | 0.60 | 0.95 | +0.76 | - | 9 | 7 | 27.88% |
| TSCO230602C00220000 | 2023-05-26 3:32PM EDT | 220.00 | 0.43 | 0.25 | 0.60 | -0.61 | -58.65% | 19 | 155 | 29.08% |
| TSCO230602C00222500 | 2023-05-25 3:57PM EDT | 222.50 | 0.35 | 0.10 | 0.40 | +0.35 | - | - | 2 | 30.71% |
| TSCO230602C00225000 | 2023-05-26 1:04PM EDT | 225.00 | 0.40 | 0.00 | 0.60 | +0.10 | +33.33% | 1 | 23 | 39.65% |
| TSCO230602C00227500 | 2023-05-24 12:00PM EDT | 227.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 42.48% |
| TSCO230602C00230000 | 2023-05-23 2:05PM EDT | 230.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 14 | 31 | 58.15% |
| TSCO230602C00232500 | 2023-05-22 11:59AM EDT | 232.50 | 0.80 | 0.00 | 2.15 | 0.00 | - | 4 | 6 | 63.21% |
| TSCO230602C00235000 | 2023-05-23 9:30AM EDT | 235.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 68.07% |
| TSCO230602C00237500 | 2023-05-22 11:30AM EDT | 237.50 | 0.35 | 0.00 | 2.15 | 0.00 | - | 7 | 7 | 72.80% |
| TSCO230602C00240000 | 2023-05-22 11:30AM EDT | 240.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 9 | 8 | 77.39% |
| TSCO230602C00245000 | 2023-05-18 2:50PM EDT | 245.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 11 | 86.26% |
| TSCO230602C00247500 | 2023-05-23 9:36AM EDT | 247.50 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 90.53% |
| TSCO230602C00250000 | 2023-05-19 10:56AM EDT | 250.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 7 | 49 | 71.19% |
| TSCO230602C00255000 | 2023-05-15 10:40AM EDT | 255.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 64 | 72.36% |
| TSCO230602C00260000 | 2023-05-05 3:49PM EDT | 260.00 | 0.71 | 0.00 | 2.15 | 0.00 | - | 3 | 8 | 110.60% |
| TSCO230602C00265000 | 2023-05-16 11:20AM EDT | 265.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 99 | 99 | 66.41% |
| TSCO230602C00270000 | 2023-04-27 9:32AM EDT | 270.00 | 1.17 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 125.39% |
| TSCO230602C00280000 | 2023-04-25 1:16PM EDT | 280.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.06% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230602P00160000 | 2023-04-14 2:20PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 147.51% |
| TSCO230602P00165000 | 2023-05-15 1:12PM EDT | 165.00 | 0.31 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 133.64% |
| TSCO230602P00170000 | 2023-05-18 9:45AM EDT | 170.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 121.48% |
| TSCO230602P00175000 | 2023-04-26 1:08PM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 108.74% |
| TSCO230602P00180000 | 2023-04-28 3:19PM EDT | 180.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 96.14% |
| TSCO230602P00195000 | 2023-05-26 3:36PM EDT | 195.00 | 0.10 | 0.00 | 0.55 | +0.05 | +100.00% | 5 | 6 | 48.10% |
| TSCO230602P00197500 | 2023-05-26 12:14PM EDT | 197.50 | 0.31 | 0.05 | 1.80 | +0.31 | - | 6 | 1 | 62.70% |
| TSCO230602P00200000 | 2023-05-25 3:58PM EDT | 200.00 | 0.33 | 0.00 | 0.75 | +0.33 | - | - | 2 | 40.21% |
| TSCO230602P00202500 | 2023-05-26 12:14PM EDT | 202.50 | 0.64 | 0.00 | 2.65 | +0.64 | - | 6 | 0 | 57.89% |
| TSCO230602P00205000 | 2023-05-26 3:32PM EDT | 205.00 | 0.80 | 0.75 | 1.85 | -0.02 | -2.44% | 2 | 1 | 40.85% |
| TSCO230602P00207500 | 2023-05-26 3:55PM EDT | 207.50 | 1.45 | 1.30 | 1.60 | +1.45 | - | 2 | 11 | 29.98% |
| TSCO230602P00210000 | 2023-05-26 3:44PM EDT | 210.00 | 2.10 | 2.05 | 2.55 | -0.25 | -10.64% | 15 | 21 | 30.10% |
| TSCO230602P00212500 | 2023-05-26 3:00PM EDT | 212.50 | 3.20 | 3.10 | 3.70 | +0.15 | +4.92% | 4 | 24 | 29.29% |
| TSCO230602P00215000 | 2023-05-26 2:04PM EDT | 215.00 | 4.60 | 4.60 | 5.10 | +0.56 | +13.86% | 26 | 7 | 27.83% |
| TSCO230602P00217500 | 2023-05-26 2:02PM EDT | 217.50 | 6.61 | 6.40 | 8.00 | +6.61 | - | 7 | 11 | 39.75% |
| TSCO230602P00220000 | 2023-05-26 3:59PM EDT | 220.00 | 8.55 | 8.50 | 10.50 | +0.50 | +6.21% | 540 | 56 | 46.92% |
| TSCO230602P00222500 | 2023-05-26 3:56PM EDT | 222.50 | 10.45 | 9.60 | 12.70 | +6.95 | +198.57% | 60 | 5 | 50.02% |
| TSCO230602P00225000 | 2023-05-26 1:08PM EDT | 225.00 | 13.41 | 12.20 | 15.20 | +1.05 | +8.50% | 1 | 51 | 56.20% |
| TSCO230602P00227500 | 2023-05-26 3:58PM EDT | 227.50 | 15.60 | 15.60 | 18.30 | +4.70 | +43.12% | 2 | 14 | 50.93% |
| TSCO230602P00230000 | 2023-05-25 9:34AM EDT | 230.00 | 16.00 | 16.00 | 20.40 | 0.00 | - | 2 | 252 | 70.48% |
| TSCO230602P00232500 | 2023-05-26 3:58PM EDT | 232.50 | 20.62 | 20.40 | 22.60 | +5.82 | +39.32% | 3 | 4 | 51.56% |
| TSCO230602P00235000 | 2023-05-17 10:41AM EDT | 235.00 | 11.70 | 21.10 | 25.60 | 0.00 | - | 3 | 28 | 84.25% |
| TSCO230602P00240000 | 2023-05-11 1:45PM EDT | 240.00 | 5.70 | 26.00 | 30.80 | 0.00 | - | 1 | 2 | 97.61% |
| TSCO230602P00245000 | 2023-05-11 1:45PM EDT | 245.00 | 8.45 | 31.00 | 35.60 | 0.00 | - | 1 | 1 | 104.49% |
| TSCO230602P00247500 | 2023-05-24 2:10PM EDT | 247.50 | 29.93 | 33.50 | 38.00 | +29.93 | - | - | 1 | 107.62% |
© 2023 Yahoo. All rights reserved.