Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:230.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230210C00230000 | 2023-02-03 3:51PM EST | 2023-02-10 | 3.00 | 2.60 | 2.95 | -1.03 | -25.56% | 70 | 25 | 30.91% |
| TSCO230217C00230000 | 2023-02-03 1:29PM EST | 2023-02-17 | 5.39 | 3.70 | 4.70 | +0.09 | +1.70% | 3 | 196 | 31.23% |
| TSCO230224C00230000 | 2023-02-02 2:01PM EST | 2023-02-24 | 5.80 | 4.40 | 5.40 | 0.00 | - | 3 | 31 | 28.46% |
| TSCO230303C00230000 | 2023-02-01 2:55PM EST | 2023-03-03 | 6.60 | 5.30 | 6.60 | 0.00 | - | 11 | 49 | 29.33% |
| TSCO230317C00230000 | 2023-02-03 3:41PM EST | 2023-03-17 | 8.10 | 7.00 | 7.90 | -0.45 | -5.26% | 6 | 47 | 28.06% |
| TSCO230421C00230000 | 2023-02-02 2:08PM EST | 2023-04-21 | 12.10 | 10.90 | 11.70 | 0.00 | - | 11 | 149 | 29.74% |
| TSCO230721C00230000 | 2023-02-02 3:46PM EST | 2023-07-21 | 17.63 | 16.50 | 19.10 | 0.00 | - | 8 | 27 | 32.07% |
| TSCO240119C00230000 | 2023-02-03 11:49AM EST | 2024-01-19 | 28.20 | 26.70 | 28.10 | +0.61 | +2.21% | 6 | 180 | 32.34% |
| TSCO250117C00230000 | 2022-12-07 10:22AM EST | 2025-01-17 | 42.00 | 39.90 | 43.50 | 0.00 | - | 1 | 2 | 34.92% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230210P00230000 | 2023-02-03 3:22PM EST | 2023-02-10 | 3.74 | 3.80 | 4.30 | +0.14 | +3.89% | 45 | 16 | 30.13% |
| TSCO230217P00230000 | 2023-02-03 2:52PM EST | 2023-02-17 | 5.00 | 5.30 | 6.10 | +0.10 | +2.04% | 42 | 281 | 30.99% |
| TSCO230317P00230000 | 2023-02-02 12:10PM EST | 2023-03-17 | 8.70 | 8.60 | 9.20 | 0.00 | - | 6 | 16 | 27.61% |
| TSCO230421P00230000 | 2023-02-02 2:14PM EST | 2023-04-21 | 10.70 | 11.10 | 11.40 | 0.00 | - | 57 | 181 | 25.57% |
| TSCO230721P00230000 | 2023-02-02 2:36PM EST | 2023-07-21 | 15.50 | 15.20 | 17.00 | 0.00 | - | 26 | 21 | 26.34% |
| TSCO240119P00230000 | 2023-02-02 10:56AM EST | 2024-01-19 | 20.80 | 22.00 | 22.70 | 0.00 | - | 2 | 111 | 24.64% |
| TSCO250117P00230000 | 2023-02-03 2:27PM EST | 2025-01-17 | 29.28 | 28.00 | 31.20 | -0.37 | -1.25% | 20 | 1,085 | 23.97% |
© 2023 Yahoo. All rights reserved.
