Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503C00205000 | 2024-03-27 3:16PM EDT | 205.00 | 54.45 | 67.50 | 70.90 | 0.00 | - | 1 | 1 | 203.27% |
| TSCO240503C00215000 | 2024-04-02 10:12AM EDT | 215.00 | 42.17 | 56.70 | 59.70 | 0.00 | - | - | 1 | 118.75% |
| TSCO240503C00220000 | 2024-04-29 3:46PM EDT | 220.00 | 58.80 | 51.90 | 54.70 | 0.00 | - | 6 | 10 | 118.75% |
| TSCO240503C00225000 | 2024-04-18 12:26PM EDT | 225.00 | 24.90 | 46.90 | 49.70 | 0.00 | - | - | 2 | 108.11% |
| TSCO240503C00240000 | 2024-04-26 1:24PM EDT | 240.00 | 33.63 | 31.40 | 34.70 | 0.00 | - | 1 | 2 | 120.36% |
| TSCO240503C00242500 | 2024-04-22 12:39PM EDT | 242.50 | 15.40 | 28.90 | 32.20 | 0.00 | - | 52 | 57 | 113.28% |
| TSCO240503C00245000 | 2024-04-22 12:39PM EDT | 245.00 | 13.70 | 26.20 | 29.70 | 0.00 | - | 58 | 58 | 106.23% |
| TSCO240503C00247500 | 2024-04-22 12:39PM EDT | 247.50 | 12.00 | 23.90 | 27.20 | 0.00 | - | 64 | 69 | 99.12% |
| TSCO240503C00250000 | 2024-04-25 10:11AM EDT | 250.00 | 7.30 | 21.50 | 24.80 | 0.00 | - | 1 | 77 | 93.82% |
| TSCO240503C00252500 | 2024-04-24 1:19PM EDT | 252.50 | 9.10 | 19.10 | 21.80 | 0.00 | - | 7 | 62 | 77.34% |
| TSCO240503C00255000 | 2024-04-26 1:53PM EDT | 255.00 | 18.70 | 17.70 | 19.80 | 0.00 | - | 80 | 93 | 59.03% |
| TSCO240503C00257500 | 2024-04-25 11:23AM EDT | 257.50 | 7.70 | 14.30 | 16.90 | 0.00 | - | - | 97 | 65.19% |
| TSCO240503C00260000 | 2024-04-29 1:52PM EDT | 260.00 | 16.90 | 12.00 | 14.30 | 0.00 | - | 17 | 177 | 56.32% |
| TSCO240503C00262500 | 2024-04-25 11:59AM EDT | 262.50 | 5.10 | 9.80 | 11.50 | 0.00 | - | - | 2 | 44.24% |
| TSCO240503C00265000 | 2024-04-29 2:04PM EDT | 265.00 | 12.18 | 7.20 | 9.20 | 0.00 | - | 27 | 84 | 40.06% |
| TSCO240503C00267500 | 2024-04-29 1:41PM EDT | 267.50 | 9.47 | 5.10 | 6.90 | 0.00 | - | 10 | 35 | 34.86% |
| TSCO240503C00270000 | 2024-04-29 3:01PM EDT | 270.00 | 8.40 | 4.60 | 4.90 | 0.00 | - | 7 | 170 | 31.79% |
| TSCO240503C00272500 | 2024-04-29 2:43PM EDT | 272.50 | 6.35 | 3.00 | 3.40 | 0.00 | - | 14 | 140 | 31.43% |
| TSCO240503C00275000 | 2024-04-30 9:36AM EDT | 275.00 | 5.00 | 1.85 | 2.10 | +0.93 | +22.85% | 1 | 74 | 29.88% |
| TSCO240503C00277500 | 2024-04-30 9:36AM EDT | 277.50 | 2.60 | 1.00 | 1.30 | -0.80 | -23.53% | 5 | 8 | 30.20% |
| TSCO240503C00280000 | 2024-04-30 3:35PM EDT | 280.00 | 0.90 | 0.20 | 0.80 | -1.08 | -54.55% | 22 | 94 | 31.08% |
| TSCO240503C00285000 | 2024-04-29 3:26PM EDT | 285.00 | 0.10 | 0.10 | 0.20 | -0.45 | -81.82% | 1 | 12 | 30.37% |
| TSCO240503C00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 37.60% |
| TSCO240503C00295000 | 2024-04-29 3:26PM EDT | 295.00 | 0.09 | 0.00 | 0.20 | -0.11 | -55.00% | 3 | 2 | 48.54% |
| TSCO240503C00300000 | 2024-03-21 3:51PM EDT | 300.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | - | 1 | 61.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240503P00220000 | 2024-04-04 2:24PM EDT | 220.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 129.79% |
| TSCO240503P00222500 | 2024-04-19 3:21PM EDT | 222.50 | 0.74 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 137.79% |
| TSCO240503P00225000 | 2024-04-25 3:54PM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 118.36% |
| TSCO240503P00227500 | 2024-04-19 3:16PM EDT | 227.50 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 112.70% |
| TSCO240503P00230000 | 2024-04-24 9:46AM EDT | 230.00 | 0.81 | 0.00 | 0.15 | 0.00 | - | 9 | 50 | 83.20% |
| TSCO240503P00232500 | 2024-04-24 12:55PM EDT | 232.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 101.47% |
| TSCO240503P00235000 | 2024-04-26 11:37AM EDT | 235.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 178 | 74.22% |
| TSCO240503P00237500 | 2024-04-15 3:18PM EDT | 237.50 | 5.80 | 0.00 | 1.30 | 0.00 | - | - | 1 | 101.17% |
| TSCO240503P00240000 | 2024-04-26 10:33AM EDT | 240.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 117 | 84.67% |
| TSCO240503P00242500 | 2024-04-24 10:16AM EDT | 242.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 17 | 25.00% |
| TSCO240503P00245000 | 2024-04-26 2:55PM EDT | 245.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 47 | 73.54% |
| TSCO240503P00247500 | 2024-04-25 9:50AM EDT | 247.50 | 2.45 | 0.00 | 0.75 | 0.00 | - | 9 | 208 | 67.97% |
| TSCO240503P00250000 | 2024-04-25 10:56AM EDT | 250.00 | 1.82 | 0.00 | 0.75 | 0.00 | - | 12 | 223 | 62.35% |
| TSCO240503P00252500 | 2024-04-25 9:34AM EDT | 252.50 | 3.66 | 0.00 | 0.55 | 0.00 | - | - | 36 | 53.13% |
| TSCO240503P00255000 | 2024-04-26 1:15PM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 51.07% |
| TSCO240503P00257500 | 2024-04-29 10:57AM EDT | 257.50 | 0.13 | 0.00 | 0.35 | 0.00 | - | 51 | 76 | 44.63% |
| TSCO240503P00260000 | 2024-04-30 3:33PM EDT | 260.00 | 0.12 | 0.10 | 1.05 | -0.03 | -20.00% | 89 | 118 | 53.47% |
| TSCO240503P00262500 | 2024-04-30 2:49PM EDT | 262.50 | 0.30 | 0.20 | 0.35 | +0.03 | +11.11% | 1 | 277 | 33.01% |
| TSCO240503P00265000 | 2024-04-30 12:05PM EDT | 265.00 | 0.35 | 0.40 | 0.60 | -0.05 | -12.50% | 13 | 53 | 31.86% |
| TSCO240503P00267500 | 2024-04-30 12:05PM EDT | 267.50 | 0.60 | 0.70 | 1.05 | +0.10 | +20.00% | 16 | 10 | 31.35% |
| TSCO240503P00270000 | 2024-04-30 2:54PM EDT | 270.00 | 1.62 | 1.35 | 1.60 | +0.82 | +102.50% | 24 | 25 | 29.35% |
| TSCO240503P00272500 | 2024-04-30 2:52PM EDT | 272.50 | 2.70 | 2.30 | 2.55 | +0.80 | +42.11% | 2 | 11 | 28.69% |
| TSCO240503P00275000 | 2024-04-30 2:54PM EDT | 275.00 | 3.68 | 3.50 | 3.90 | +1.18 | +47.20% | 18 | 71 | 28.64% |
| TSCO240503P00277500 | 2024-04-30 12:05PM EDT | 277.50 | 5.72 | 5.00 | 6.50 | +3.17 | +124.31% | 18 | 25 | 39.16% |
| TSCO240503P00280000 | 2024-04-30 1:55PM EDT | 280.00 | 6.60 | 7.00 | 8.60 | +1.90 | +40.43% | 3 | 4 | 42.80% |
© 2024 Yahoo. All rights reserved.