Singapore markets close in 6 hours 31 minutes
Straits Times Index
3,299.03 -5.96 (-0.18%) Nikkei
38,737.67 -182.59 (-0.47%) Hang Seng
19,464.39 +87.86 (+0.45%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,227.92 -818.18 (-1.24%) CMC Crypto 200
1,372.23 -21.81 (-1.56%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517C00205000 | 2024-04-23 9:40AM EDT | 205.00 | 51.15 | 68.80 | 73.50 | 0.00 | - | - | 1 | 429.39% |
| TSCO240517C00220000 | 2024-04-19 1:45PM EDT | 220.00 | 33.80 | 53.70 | 58.50 | 0.00 | - | 1 | 5 | 348.93% |
| TSCO240517C00230000 | 2024-05-15 9:30AM EDT | 230.00 | 44.80 | 43.70 | 48.50 | 0.00 | - | 1 | 27 | 296.78% |
| TSCO240517C00232500 | 2024-04-25 10:03AM EDT | 232.50 | 23.31 | 41.20 | 46.00 | 0.00 | - | - | 1 | 283.89% |
| TSCO240517C00235000 | 2024-05-03 3:39PM EDT | 235.00 | 36.98 | 38.70 | 43.50 | 0.00 | - | 20 | 9 | 271.00% |
| TSCO240517C00237500 | 2024-04-25 10:03AM EDT | 237.50 | 18.88 | 36.20 | 41.00 | 0.00 | - | - | 1 | 258.11% |
| TSCO240517C00240000 | 2024-05-16 1:59PM EDT | 240.00 | 35.70 | 35.10 | 38.00 | -0.25 | -0.70% | 2 | 144 | 153.91% |
| TSCO240517C00242500 | 2024-05-10 10:02AM EDT | 242.50 | 27.76 | 32.60 | 35.10 | 0.00 | - | - | 5 | 123.83% |
| TSCO240517C00245000 | 2024-05-15 3:46PM EDT | 245.00 | 30.75 | 30.30 | 32.60 | 0.00 | - | 2 | 1 | 126.56% |
| TSCO240517C00247500 | 2024-05-10 10:02AM EDT | 247.50 | 22.84 | 27.20 | 30.10 | 0.00 | - | 5 | 9 | 176.56% |
| TSCO240517C00250000 | 2024-05-14 11:25AM EDT | 250.00 | 25.31 | 24.60 | 27.60 | 0.00 | - | 1 | 74 | 164.75% |
| TSCO240517C00252500 | 2024-04-25 11:25AM EDT | 252.50 | 14.50 | 22.00 | 25.30 | 0.00 | - | - | 42 | 159.57% |
| TSCO240517C00255000 | 2024-05-15 11:32AM EDT | 255.00 | 20.88 | 20.00 | 22.80 | 0.00 | - | 4 | 80 | 86.72% |
| TSCO240517C00257500 | 2024-04-25 3:57PM EDT | 257.50 | 11.80 | 16.60 | 19.90 | 0.00 | - | - | 57 | 122.56% |
| TSCO240517C00260000 | 2024-05-15 2:16PM EDT | 260.00 | 15.88 | 14.70 | 17.70 | 0.00 | - | 62 | 135 | 119.63% |
| TSCO240517C00262500 | 2024-05-10 3:40PM EDT | 262.50 | 10.28 | 13.00 | 15.30 | 0.00 | - | 1 | 52 | 73.14% |
| TSCO240517C00265000 | 2024-05-16 3:11PM EDT | 265.00 | 10.57 | 8.50 | 12.50 | +0.31 | +3.02% | 1 | 46 | 88.96% |
| TSCO240517C00267500 | 2024-05-16 10:41AM EDT | 267.50 | 10.55 | 7.40 | 9.60 | +2.69 | +34.22% | 2 | 70 | 65.82% |
| TSCO240517C00270000 | 2024-05-16 3:48PM EDT | 270.00 | 5.75 | 5.00 | 7.70 | -0.64 | -10.02% | 27 | 100 | 66.94% |
| TSCO240517C00272500 | 2024-05-16 2:28PM EDT | 272.50 | 3.37 | 2.95 | 4.40 | -0.48 | -12.47% | 29 | 189 | 35.40% |
| TSCO240517C00275000 | 2024-05-16 2:28PM EDT | 275.00 | 1.72 | 2.00 | 2.35 | -0.58 | -25.22% | 37 | 122 | 29.13% |
| TSCO240517C00277500 | 2024-05-16 12:22PM EDT | 277.50 | 1.65 | 0.65 | 1.05 | +0.50 | +43.48% | 9 | 203 | 27.91% |
| TSCO240517C00280000 | 2024-05-16 3:41PM EDT | 280.00 | 0.28 | 0.25 | 0.45 | -0.45 | -61.64% | 75 | 676 | 29.64% |
| TSCO240517C00282500 | 2024-05-15 9:51AM EDT | 282.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 15 | 7 | 32.23% |
| TSCO240517C00285000 | 2024-05-16 11:36AM EDT | 285.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 61 | 41.31% |
| TSCO240517C00290000 | 2024-05-16 3:41PM EDT | 290.00 | 0.13 | 0.00 | 0.20 | -0.02 | -13.33% | 47 | 651 | 50.98% |
| TSCO240517C00292500 | 2024-05-14 10:44AM EDT | 292.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 35 | 36 | 75.78% |
| TSCO240517C00295000 | 2024-05-15 3:50PM EDT | 295.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 121 | 84.28% |
| TSCO240517C00300000 | 2024-05-14 3:49PM EDT | 300.00 | 0.05 | 0.00 | 0.60 | -0.12 | -70.59% | 3 | 42 | 95.80% |
| TSCO240517C00305000 | 2024-04-25 10:41AM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 131.74% |
| TSCO240517C00310000 | 2024-05-15 2:45PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 144 | 164 | 87.50% |
| TSCO240517C00315000 | 2024-05-15 2:45PM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 192 | 197 | 97.66% |
| TSCO240517C00320000 | 2024-05-13 2:19PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 49 | 117.19% |
| TSCO240517C00325000 | 2024-05-14 2:47PM EDT | 325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 71 | 128.13% |
| TSCO240517C00330000 | 2024-05-13 3:56PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 154 | 50.00% |
| TSCO240517C00340000 | 2024-05-13 1:07PM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 232.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240517P00145000 | 2024-05-03 1:36PM EDT | 145.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 691.80% |
| TSCO240517P00200000 | 2024-05-08 3:57PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 225.00% |
| TSCO240517P00205000 | 2024-05-08 3:58PM EDT | 205.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 56 | 359.38% |
| TSCO240517P00210000 | 2024-05-09 3:50PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 217 | 193.75% |
| TSCO240517P00215000 | 2024-05-10 9:55AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 99 | 178.13% |
| TSCO240517P00220000 | 2024-05-16 1:11PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 3,185 | 162.50% |
| TSCO240517P00225000 | 2024-05-13 9:53AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 570 | 576 | 148.44% |
| TSCO240517P00227500 | 2024-05-13 3:56PM EDT | 227.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 149 | 140.63% |
| TSCO240517P00230000 | 2024-05-14 2:40PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 156 | 134.38% |
| TSCO240517P00235000 | 2024-05-14 12:47PM EDT | 235.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 17 | 220.41% |
| TSCO240517P00240000 | 2024-05-15 3:10PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 169 | 114.84% |
| TSCO240517P00245000 | 2024-05-14 9:30AM EDT | 245.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 19 | 175.49% |
| TSCO240517P00247500 | 2024-05-15 3:59PM EDT | 247.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 9 | 164.26% |
| TSCO240517P00250000 | 2024-05-16 3:22PM EDT | 250.00 | 0.22 | 0.00 | 0.60 | +0.11 | +100.00% | 37 | 822 | 113.48% |
| TSCO240517P00252500 | 2024-05-13 2:46PM EDT | 252.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | 25 | 39 | 142.58% |
| TSCO240517P00255000 | 2024-05-16 11:36AM EDT | 255.00 | 0.15 | 0.00 | 0.60 | -0.08 | -34.78% | 8 | 70 | 94.92% |
| TSCO240517P00257500 | 2024-05-15 3:59PM EDT | 257.50 | 0.40 | 0.05 | 1.20 | 0.00 | - | 2 | 40 | 101.86% |
| TSCO240517P00260000 | 2024-05-16 3:22PM EDT | 260.00 | 0.26 | 0.00 | 2.20 | +0.11 | +73.33% | 45 | 765 | 107.91% |
| TSCO240517P00262500 | 2024-05-16 3:12PM EDT | 262.50 | 0.13 | 0.00 | 0.30 | -0.02 | -13.33% | 1 | 191 | 57.42% |
| TSCO240517P00265000 | 2024-05-15 3:50PM EDT | 265.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 3 | 446 | 51.76% |
| TSCO240517P00267500 | 2024-05-15 10:44AM EDT | 267.50 | 0.37 | 0.10 | 0.65 | 0.00 | - | 3 | 231 | 58.98% |
| TSCO240517P00270000 | 2024-05-16 3:12PM EDT | 270.00 | 0.23 | 0.00 | 2.30 | -0.27 | -54.00% | 21 | 312 | 59.42% |
| TSCO240517P00272500 | 2024-05-15 10:44AM EDT | 272.50 | 0.25 | 0.25 | 0.45 | -0.92 | -78.63% | 8 | 78 | 29.64% |
| TSCO240517P00275000 | 2024-05-16 2:55PM EDT | 275.00 | 1.30 | 0.80 | 1.10 | -0.40 | -23.53% | 20 | 57 | 28.39% |
| TSCO240517P00277500 | 2024-05-16 11:02AM EDT | 277.50 | 1.95 | 2.00 | 2.45 | -0.75 | -27.78% | 14 | 53 | 29.91% |
| TSCO240517P00280000 | 2024-04-30 10:36AM EDT | 280.00 | 6.70 | 3.40 | 5.90 | 0.00 | - | 12 | 23 | 63.72% |
| TSCO240517P00282500 | 2024-05-10 9:30AM EDT | 282.50 | 13.50 | 5.10 | 6.90 | 0.00 | - | - | 1 | 45.41% |
| TSCO240517P00285000 | 2024-05-02 11:27AM EDT | 285.00 | 18.00 | 8.10 | 9.90 | 0.00 | - | - | 0 | 69.73% |
© 2024 Yahoo. All rights reserved.