NasdaqGS - Delayed Quote • USD
Tractor Supply Company (TSCO)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00230000 | 4/25/2024 5:08 PM | 230 | 34.55 | 39.40 | 42.00 | 0.00 | 0.00% | 1 | 4 | 75.78% |
| TSCO240510C00235000 | 4/18/2024 5:54 PM | 235 | 15.88 | 34.80 | 37.10 | 0.00 | 0.00% | - | 1 | 73.83% |
| TSCO240510C00245000 | 4/24/2024 2:58 PM | 245 | 15.00 | 24.20 | 27.10 | 0.00 | 0.00% | 1 | 7 | 73.73% |
| TSCO240510C00247500 | 5/3/2024 3:54 PM | 247.5 | 21.00 | 21.90 | 24.60 | 7.90 | 60.31% | 5 | 4 | 68.46% |
| TSCO240510C00250000 | 4/23/2024 3:34 PM | 250 | 12.40 | 19.50 | 22.10 | 0.00 | 0.00% | 1 | 6 | 63.16% |
| TSCO240510C00255000 | 4/23/2024 2:34 PM | 255 | 10.80 | 14.60 | 17.20 | 0.00 | 0.00% | 1 | 2 | 53.41% |
| TSCO240510C00257500 | 4/26/2024 7:41 PM | 257.5 | 16.00 | 12.60 | 14.70 | 0.00 | 0.00% | 5 | 3 | 47.79% |
| TSCO240510C00260000 | 5/2/2024 6:20 PM | 260 | 8.05 | 10.60 | 11.30 | 0.00 | 0.00% | 2 | 7 | 32.84% |
| TSCO240510C00265000 | 5/3/2024 7:51 PM | 265 | 7.00 | 6.40 | 7.00 | -0.10 | -1.41% | 6 | 3 | 28.10% |
| TSCO240510C00267500 | 5/3/2024 5:52 PM | 267.5 | 4.93 | 4.70 | 5.10 | 1.53 | 45.00% | 2 | 15 | 26.05% |
| TSCO240510C00270000 | 5/3/2024 7:37 PM | 270 | 4.10 | 3.20 | 3.50 | 1.75 | 74.47% | 3 | 16 | 24.56% |
| TSCO240510C00272500 | 5/3/2024 7:52 PM | 272.5 | 2.60 | 2.10 | 2.30 | 1.10 | 73.33% | 10 | 38 | 23.93% |
| TSCO240510C00275000 | 5/3/2024 5:41 PM | 275 | 1.20 | 1.25 | 1.45 | 0.30 | 33.33% | 22 | 15 | 23.73% |
| TSCO240510C00280000 | 5/3/2024 6:21 PM | 280 | 0.50 | 0.40 | 0.55 | -0.82 | -62.12% | 2 | 28 | 24.44% |
| TSCO240510C00285000 | 5/1/2024 7:53 PM | 285 | 0.51 | 0.05 | 1.45 | 0.00 | 0.00% | 6 | 18 | 44.02% |
| TSCO240510C00290000 | 4/30/2024 7:54 PM | 290 | 0.40 | 0.00 | 0.65 | 0.00 | 0.00% | 7 | 7 | 41.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00220000 | 4/22/2024 4:44 PM | 220 | 0.71 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 88.18% |
| TSCO240510P00225000 | 4/22/2024 3:24 PM | 225 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 80.03% |
| TSCO240510P00227500 | 4/24/2024 7:45 PM | 227.5 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 75.98% |
| TSCO240510P00230000 | 4/22/2024 2:27 PM | 230 | 1.44 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 91 | 71.97% |
| TSCO240510P00232500 | 4/24/2024 7:45 PM | 232.5 | 0.79 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 67.97% |
| TSCO240510P00235000 | 4/25/2024 1:30 PM | 235 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 14 | 63.97% |
| TSCO240510P00237500 | 4/24/2024 1:50 PM | 237.5 | 1.88 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 59.96% |
| TSCO240510P00240000 | 4/25/2024 3:30 PM | 240 | 0.39 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 174 | 55.96% |
| TSCO240510P00242500 | 4/23/2024 7:20 PM | 242.5 | 2.70 | 0.00 | 0.75 | 0.00 | 0.00% | - | 28 | 52.00% |
| TSCO240510P00245000 | 4/25/2024 3:30 PM | 245 | 0.72 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 53 | 56.35% |
| TSCO240510P00247500 | 4/23/2024 7:22 PM | 247.5 | 4.00 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 51.86% |
| TSCO240510P00250000 | 4/23/2024 3:46 PM | 250 | 4.90 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 17 | 47.36% |
| TSCO240510P00252500 | 5/2/2024 4:48 PM | 252.5 | 0.30 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 4 | 34.13% |
| TSCO240510P00255000 | 5/3/2024 5:53 PM | 255 | 0.22 | 0.05 | 0.30 | -0.40 | -64.52% | 1 | 5 | 30.18% |
| TSCO240510P00257500 | 5/2/2024 6:51 PM | 257.5 | 0.77 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 3 | 27.17% |
| TSCO240510P00260000 | 5/3/2024 5:53 PM | 260 | 0.45 | 0.35 | 0.50 | -0.72 | -61.54% | 11 | 20 | 25.39% |
| TSCO240510P00262500 | 5/3/2024 5:27 PM | 262.5 | 0.70 | 0.65 | 0.80 | -0.25 | -26.32% | 6 | 13 | 24.41% |
| TSCO240510P00265000 | 5/3/2024 7:44 PM | 265 | 0.92 | 1.10 | 1.30 | -1.63 | -63.92% | 7 | 28 | 23.85% |
| TSCO240510P00267500 | 5/3/2024 6:14 PM | 267.5 | 1.85 | 1.80 | 2.00 | -1.98 | -51.70% | 25 | 23 | 23.07% |
| TSCO240510P00270000 | 5/3/2024 7:34 PM | 270 | 2.50 | 2.75 | 3.10 | -1.92 | -43.44% | 15 | 9 | 23.19% |
| TSCO240510P00272500 | 5/3/2024 7:50 PM | 272.5 | 3.70 | 4.10 | 4.40 | -3.00 | -44.78% | 7 | 86 | 22.50% |
| TSCO240510P00275000 | 5/2/2024 7:39 PM | 275 | 8.36 | 5.50 | 6.10 | 0.00 | 0.00% | 33 | 42 | 22.53% |
Related Tickers
ORLY O'Reilly Automotive, Inc.
1,012.95
+0.67%
CASY Casey's General Stores, Inc.
313.92
-0.84%
WSM Williams-Sonoma, Inc.
304.70
+4.26%
ULTA Ulta Beauty, Inc.
397.39
+0.02%
DKS DICK'S Sporting Goods, Inc.
202.74
+1.78%
AZO AutoZone, Inc.
2,952.20
-0.33%
RH RH
275.05
+4.98%
FIVE Five Below, Inc.
144.81
+0.93%
ASO Academy Sports and Outdoors, Inc.
57.40
-0.61%
AAP Advance Auto Parts, Inc.
76.31
+1.86%