Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00230000 | 2024-04-25 1:08PM EDT | 230.00 | 34.55 | 35.00 | 39.10 | 0.00 | - | 1 | 4 | 117.87% |
| TSCO240510C00235000 | 2024-04-18 1:54PM EDT | 235.00 | 15.88 | 30.90 | 33.90 | 0.00 | - | - | 1 | 119.04% |
| TSCO240510C00240000 | 2024-05-03 3:08PM EDT | 240.00 | 31.57 | 25.00 | 29.20 | 0.00 | - | 1 | 1 | 91.80% |
| TSCO240510C00242500 | 2024-05-03 11:54AM EDT | 242.50 | 25.90 | 22.30 | 26.60 | 0.00 | - | 5 | 5 | 77.64% |
| TSCO240510C00245000 | 2024-04-24 10:58AM EDT | 245.00 | 15.00 | 20.00 | 24.00 | 0.00 | - | 1 | 7 | 73.14% |
| TSCO240510C00247500 | 2024-05-03 11:54AM EDT | 247.50 | 21.00 | 18.10 | 21.50 | 0.00 | - | 5 | 9 | 76.81% |
| TSCO240510C00250000 | 2024-04-23 11:34AM EDT | 250.00 | 18.80 | 14.90 | 19.00 | +6.40 | +51.61% | 2 | 6 | 57.03% |
| TSCO240510C00255000 | 2024-04-23 10:34AM EDT | 255.00 | 10.80 | 10.10 | 13.60 | 0.00 | - | 1 | 2 | 78.96% |
| TSCO240510C00257500 | 2024-04-26 3:41PM EDT | 257.50 | 16.00 | 8.40 | 10.40 | 0.00 | - | 5 | 3 | 56.71% |
| TSCO240510C00260000 | 2024-05-08 12:08PM EDT | 260.00 | 7.83 | 6.10 | 8.30 | -1.16 | -12.90% | 4 | 6 | 53.44% |
| TSCO240510C00265000 | 2024-05-08 2:46PM EDT | 265.00 | 2.85 | 2.70 | 3.20 | -4.15 | -59.29% | 6 | 8 | 29.05% |
| TSCO240510C00267500 | 2024-05-08 3:13PM EDT | 267.50 | 1.45 | 1.35 | 1.60 | -1.75 | -54.69% | 2 | 19 | 25.32% |
| TSCO240510C00270000 | 2024-05-06 3:11PM EDT | 270.00 | 0.80 | 0.55 | 0.75 | -1.65 | -67.35% | 10 | 37 | 25.15% |
| TSCO240510C00272500 | 2024-05-08 2:12PM EDT | 272.50 | 0.30 | 0.15 | 0.35 | -1.62 | -84.38% | 6 | 45 | 26.32% |
| TSCO240510C00275000 | 2024-05-07 1:05PM EDT | 275.00 | 0.97 | 0.05 | 1.35 | 0.00 | - | 9 | 33 | 53.71% |
| TSCO240510C00277500 | 2024-05-07 10:37AM EDT | 277.50 | 0.55 | 0.05 | 0.20 | 0.00 | - | 1 | 20 | 35.45% |
| TSCO240510C00280000 | 2024-05-07 11:18AM EDT | 280.00 | 0.19 | 0.00 | 0.55 | -0.01 | -5.00% | 5 | 33 | 53.08% |
| TSCO240510C00282500 | 2024-05-06 9:59AM EDT | 282.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.39% |
| TSCO240510C00285000 | 2024-05-01 3:53PM EDT | 285.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 6 | 18 | 55.47% |
| TSCO240510C00287500 | 2024-05-03 3:49PM EDT | 287.50 | 0.33 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 61.13% |
| TSCO240510C00290000 | 2024-05-06 9:37AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 51.17% |
| TSCO240510C00295000 | 2024-04-29 2:56PM EDT | 295.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 3 | 77.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00220000 | 2024-04-22 12:44PM EDT | 220.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | - | 1 | 134.96% |
| TSCO240510P00225000 | 2024-05-06 12:57PM EDT | 225.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 121.48% |
| TSCO240510P00227500 | 2024-05-06 12:57PM EDT | 227.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 114.75% |
| TSCO240510P00230000 | 2024-05-06 12:57PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 91 | 78.13% |
| TSCO240510P00232500 | 2024-05-08 2:23PM EDT | 232.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 41 | 4 | 103.13% |
| TSCO240510P00235000 | 2024-05-08 12:54PM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 14 | 74.22% |
| TSCO240510P00237500 | 2024-04-24 9:50AM EDT | 237.50 | 1.88 | 0.05 | 1.35 | 0.00 | - | - | 6 | 109.42% |
| TSCO240510P00240000 | 2024-05-08 9:38AM EDT | 240.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 59 | 174 | 69.73% |
| TSCO240510P00242500 | 2024-04-23 3:20PM EDT | 242.50 | 2.70 | 0.00 | 0.50 | 0.00 | - | - | 28 | 74.90% |
| TSCO240510P00245000 | 2024-04-25 11:30AM EDT | 245.00 | 0.72 | 0.05 | 0.50 | 0.00 | - | 1 | 53 | 69.53% |
| TSCO240510P00247500 | 2024-04-23 3:22PM EDT | 247.50 | 4.00 | 0.05 | 0.50 | 0.00 | - | - | 10 | 62.79% |
| TSCO240510P00250000 | 2024-05-08 1:51PM EDT | 250.00 | 0.12 | 0.05 | 0.50 | -0.01 | -7.69% | 1 | 18 | 55.96% |
| TSCO240510P00252500 | 2024-05-08 1:51PM EDT | 252.50 | 0.13 | 0.05 | 0.50 | -0.03 | -18.75% | 1 | 4 | 56.79% |
| TSCO240510P00255000 | 2024-05-08 2:29PM EDT | 255.00 | 0.18 | 0.10 | 0.55 | -0.05 | -21.74% | 1 | 81 | 50.44% |
| TSCO240510P00257500 | 2024-05-08 11:04AM EDT | 257.50 | 0.15 | 0.05 | 0.25 | +0.10 | +200.00% | 1 | 12 | 34.03% |
| TSCO240510P00260000 | 2024-05-08 2:29PM EDT | 260.00 | 0.23 | 0.10 | 0.50 | +0.13 | +130.00% | 3 | 103 | 32.96% |
| TSCO240510P00262500 | 2024-05-07 1:13PM EDT | 262.50 | 0.20 | 0.30 | 0.50 | 0.00 | - | 4 | 45 | 24.24% |
| TSCO240510P00265000 | 2024-05-08 3:13PM EDT | 265.00 | 1.03 | 0.85 | 1.15 | +0.67 | +186.11% | 1 | 54 | 23.68% |
| TSCO240510P00267500 | 2024-05-08 1:30PM EDT | 267.50 | 2.10 | 1.90 | 2.20 | +1.25 | +147.06% | 1 | 35 | 22.10% |
| TSCO240510P00270000 | 2024-05-08 3:15PM EDT | 270.00 | 3.72 | 3.40 | 4.10 | +1.97 | +112.57% | 12 | 23 | 25.15% |
| TSCO240510P00272500 | 2024-05-08 3:03PM EDT | 272.50 | 6.25 | 4.10 | 6.40 | +3.25 | +108.33% | 10 | 91 | 30.59% |
| TSCO240510P00275000 | 2024-05-07 2:39PM EDT | 275.00 | 7.60 | 7.50 | 9.70 | +2.40 | +46.15% | 1 | 43 | 53.71% |
| TSCO240510P00277500 | 2024-05-07 10:20AM EDT | 277.50 | 5.40 | 9.50 | 12.90 | 0.00 | - | 1 | 7 | 74.34% |
| TSCO240510P00280000 | 2024-04-30 11:56AM EDT | 280.00 | 7.10 | 11.50 | 14.80 | 0.00 | - | - | 2 | 72.61% |
© 2024 Yahoo. All rights reserved.