Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524C00220000 | 2024-04-18 11:01AM EDT | 220.00 | 31.77 | 64.20 | 67.90 | 0.00 | - | - | 1 | 150.98% |
| TSCO240524C00230000 | 2024-04-18 3:02PM EDT | 230.00 | 21.50 | 54.30 | 57.90 | 0.00 | - | - | 1 | 131.74% |
| TSCO240524C00240000 | 2024-05-17 3:16PM EDT | 240.00 | 44.08 | 43.90 | 47.90 | 0.00 | - | 1 | 4 | 98.05% |
| TSCO240524C00242500 | 2024-05-17 3:28PM EDT | 242.50 | 41.75 | 41.40 | 44.70 | 0.00 | - | 5 | 5 | 139.31% |
| TSCO240524C00245000 | 2024-05-15 3:46PM EDT | 245.00 | 30.96 | 38.90 | 42.60 | 0.00 | - | 2 | 236 | 74.41% |
| TSCO240524C00247500 | 2024-05-17 3:28PM EDT | 247.50 | 36.80 | 36.40 | 40.40 | 0.00 | - | 5 | 5 | 83.20% |
| TSCO240524C00250000 | 2024-05-01 9:39AM EDT | 250.00 | 24.00 | 33.90 | 37.90 | 0.00 | - | 23 | 204 | 78.22% |
| TSCO240524C00255000 | 2024-05-17 11:59AM EDT | 255.00 | 26.07 | 29.00 | 32.50 | 0.00 | - | 1 | 13 | 57.23% |
| TSCO240524C00260000 | 2024-05-20 3:25PM EDT | 260.00 | 23.60 | 23.90 | 28.00 | 0.00 | - | 10 | 29 | 60.84% |
| TSCO240524C00265000 | 2024-05-20 10:43AM EDT | 265.00 | 20.10 | 19.10 | 23.00 | 0.00 | - | 16 | 56 | 54.20% |
| TSCO240524C00267500 | 2024-05-16 11:29AM EDT | 267.50 | 11.62 | 16.50 | 20.10 | 0.00 | - | 11 | 19 | 78.96% |
| TSCO240524C00270000 | 2024-05-20 1:19PM EDT | 270.00 | 13.15 | 14.00 | 17.30 | 0.00 | - | 14 | 102 | 67.24% |
| TSCO240524C00272500 | 2024-05-16 11:29AM EDT | 272.50 | 7.42 | 11.50 | 15.50 | 0.00 | - | 11 | 286 | 69.68% |
| TSCO240524C00275000 | 2024-05-20 9:35AM EDT | 275.00 | 11.80 | 10.40 | 12.00 | -0.88 | -6.94% | 1 | 156 | 48.56% |
| TSCO240524C00277500 | 2024-05-21 12:07PM EDT | 277.50 | 6.65 | 7.80 | 10.30 | -0.45 | -6.34% | 2 | 5 | 51.29% |
| TSCO240524C00280000 | 2024-05-21 2:31PM EDT | 280.00 | 5.00 | 4.70 | 6.70 | +0.80 | +19.05% | 6 | 45 | 29.88% |
| TSCO240524C00282500 | 2024-05-21 1:01PM EDT | 282.50 | 2.80 | 4.10 | 5.80 | -1.00 | -26.32% | 7 | 63 | 39.04% |
| TSCO240524C00285000 | 2024-05-21 2:42PM EDT | 285.00 | 1.90 | 1.40 | 4.90 | -0.85 | -30.91% | 25 | 88 | 44.12% |
| TSCO240524C00287500 | 2024-05-21 2:16PM EDT | 287.50 | 0.91 | 1.15 | 1.80 | -0.59 | -39.33% | 21 | 33 | 25.17% |
| TSCO240524C00290000 | 2024-05-21 3:53PM EDT | 290.00 | 0.85 | 0.85 | 1.05 | +0.18 | +26.87% | 17 | 32 | 25.68% |
| TSCO240524C00292500 | 2024-05-21 10:13AM EDT | 292.50 | 0.96 | 0.30 | 0.60 | -1.44 | -60.00% | 10 | 20 | 26.51% |
| TSCO240524C00295000 | 2024-05-21 11:54AM EDT | 295.00 | 0.25 | 0.20 | 0.85 | -0.05 | -16.67% | 25 | 7 | 36.55% |
| TSCO240524C00300000 | 2024-05-17 3:13PM EDT | 300.00 | 0.26 | 0.10 | 1.30 | 0.00 | - | 4 | 6 | 55.59% |
| TSCO240524C00305000 | 2024-05-21 2:01PM EDT | 305.00 | 0.25 | 0.05 | 0.70 | -0.23 | -47.92% | 3 | 1 | 56.06% |
| TSCO240524C00325000 | 2024-05-21 1:18PM EDT | 325.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 6 | 3 | 78.52% |
| TSCO240524C00335000 | 2024-05-21 9:43AM EDT | 335.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 178 | 75.98% |
| TSCO240524C00340000 | 2024-05-21 9:37AM EDT | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 50 | 82.03% |
| TSCO240524C00345000 | 2024-05-20 9:32AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 10 | 77.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524P00210000 | 2024-05-14 1:02PM EDT | 210.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 4 | 191.60% |
| TSCO240524P00215000 | 2024-05-14 1:03PM EDT | 215.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 2 | 180.47% |
| TSCO240524P00220000 | 2024-05-20 9:51AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 114.84% |
| TSCO240524P00230000 | 2024-05-21 9:35AM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 76 | 71 | 111.72% |
| TSCO240524P00245000 | 2024-05-17 12:41PM EDT | 245.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 96.78% |
| TSCO240524P00247500 | 2024-05-09 10:42AM EDT | 247.50 | 0.29 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 73.63% |
| TSCO240524P00250000 | 2024-05-20 10:14AM EDT | 250.00 | 0.39 | 0.05 | 1.35 | 0.00 | - | 2 | 4 | 98.24% |
| TSCO240524P00255000 | 2024-05-17 12:41PM EDT | 255.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 10 | 47 | 86.62% |
| TSCO240524P00257500 | 2024-05-13 2:00PM EDT | 257.50 | 0.95 | 0.05 | 0.75 | 0.00 | - | 8 | 10 | 71.29% |
| TSCO240524P00260000 | 2024-05-20 10:14AM EDT | 260.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 65.04% |
| TSCO240524P00262500 | 2024-05-17 3:40PM EDT | 262.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 19 | 59.67% |
| TSCO240524P00265000 | 2024-05-20 3:20PM EDT | 265.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 3 | 267 | 55.13% |
| TSCO240524P00267500 | 2024-05-20 1:48PM EDT | 267.50 | 0.25 | 0.05 | 0.40 | 0.00 | - | 9 | 37 | 49.71% |
| TSCO240524P00270000 | 2024-05-21 2:01PM EDT | 270.00 | 0.24 | 0.05 | 0.30 | +0.03 | +14.29% | 25 | 354 | 41.31% |
| TSCO240524P00272500 | 2024-05-21 1:40PM EDT | 272.50 | 0.32 | 0.10 | 0.30 | -0.28 | -46.67% | 24 | 163 | 35.99% |
| TSCO240524P00275000 | 2024-05-21 2:57PM EDT | 275.00 | 0.42 | 0.20 | 0.80 | -0.58 | -58.00% | 9 | 73 | 40.53% |
| TSCO240524P00277500 | 2024-05-21 3:53PM EDT | 277.50 | 0.58 | 0.40 | 0.55 | -0.90 | -60.81% | 24 | 16 | 29.83% |
| TSCO240524P00280000 | 2024-05-21 12:29PM EDT | 280.00 | 1.85 | 0.55 | 1.00 | -0.50 | -21.28% | 7 | 62 | 29.61% |
| TSCO240524P00282500 | 2024-05-21 3:50PM EDT | 282.50 | 1.86 | 0.85 | 2.65 | -1.54 | -45.29% | 5 | 54 | 39.36% |
| TSCO240524P00285000 | 2024-05-21 10:32AM EDT | 285.00 | 2.90 | 2.40 | 3.90 | -2.90 | -50.00% | 23 | 309 | 41.00% |
| TSCO240524P00290000 | 2024-05-21 2:02PM EDT | 290.00 | 7.80 | 5.40 | 7.00 | +0.20 | +2.63% | 4 | 6 | 43.38% |
© 2024 Yahoo. All rights reserved.