Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,974.33 -2,070.14 (-3.28%) CMC Crypto 200
1,259.18 -98.83 (-7.28%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00230000 | 2024-04-25 1:08PM EDT | 230.00 | 34.55 | 40.00 | 42.90 | 0.00 | - | 1 | 4 | 120.31% |
| TSCO240510C00235000 | 2024-05-10 10:48AM EDT | 235.00 | 36.42 | 35.00 | 37.90 | +20.54 | +129.35% | 1 | 1 | 105.47% |
| TSCO240510C00240000 | 2024-05-10 9:30AM EDT | 240.00 | 30.12 | 30.00 | 33.60 | -1.45 | -4.59% | 1 | 1 | 140.82% |
| TSCO240510C00242500 | 2024-05-10 10:02AM EDT | 242.50 | 27.53 | 27.50 | 30.50 | +1.63 | +6.29% | 5 | 5 | 99.22% |
| TSCO240510C00245000 | 2024-05-10 11:30AM EDT | 245.00 | 26.62 | 24.60 | 28.70 | +11.62 | +77.47% | 6 | 7 | 109.77% |
| TSCO240510C00247500 | 2024-05-03 11:54AM EDT | 247.50 | 22.41 | 22.10 | 26.20 | +1.41 | +6.71% | 5 | 9 | 100.59% |
| TSCO240510C00250000 | 2024-05-08 10:09AM EDT | 250.00 | 18.80 | 19.40 | 24.00 | 0.00 | - | 2 | 4 | 95.31% |
| TSCO240510C00255000 | 2024-04-23 10:34AM EDT | 255.00 | 10.80 | 14.40 | 19.00 | 0.00 | - | 1 | 2 | 76.56% |
| TSCO240510C00257500 | 2024-04-26 3:41PM EDT | 257.50 | 16.00 | 12.50 | 16.00 | 0.00 | - | 5 | 3 | 69.63% |
| TSCO240510C00260000 | 2024-05-08 12:08PM EDT | 260.00 | 7.83 | 9.40 | 14.00 | 0.00 | - | 4 | 4 | 57.23% |
| TSCO240510C00265000 | 2024-05-08 3:49PM EDT | 265.00 | 6.97 | 4.90 | 8.60 | +4.12 | +144.56% | 3 | 14 | 83.98% |
| TSCO240510C00267500 | 2024-05-10 11:09AM EDT | 267.50 | 3.30 | 3.70 | 6.00 | +1.00 | +43.48% | 3 | 22 | 65.92% |
| TSCO240510C00270000 | 2024-05-10 3:54PM EDT | 270.00 | 2.08 | 0.15 | 2.60 | +0.43 | +26.06% | 15 | 39 | 31.74% |
| TSCO240510C00272500 | 2024-05-10 3:54PM EDT | 272.50 | 0.18 | 0.00 | 0.30 | -0.32 | -64.00% | 38 | 50 | 12.50% |
| TSCO240510C00275000 | 2024-05-10 2:34PM EDT | 275.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 4 | 32 | 20.22% |
| TSCO240510C00277500 | 2024-05-10 2:38PM EDT | 277.50 | 0.19 | 0.00 | 0.55 | -0.36 | -65.45% | 5 | 20 | 43.51% |
| TSCO240510C00280000 | 2024-05-10 2:34PM EDT | 280.00 | 0.06 | 0.00 | 0.55 | -0.13 | -68.42% | 30 | 28 | 54.49% |
| TSCO240510C00282500 | 2024-05-06 9:59AM EDT | 282.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 68.95% |
| TSCO240510C00285000 | 2024-05-10 11:14AM EDT | 285.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 62.70% |
| TSCO240510C00287500 | 2024-05-10 3:19PM EDT | 287.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 134 | 2 | 52.34% |
| TSCO240510C00290000 | 2024-05-10 11:13AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 53.91% |
| TSCO240510C00295000 | 2024-04-29 2:56PM EDT | 295.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 3 | 116.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00220000 | 2024-04-22 12:44PM EDT | 220.00 | 0.71 | 0.00 | 2.10 | 0.00 | - | - | 1 | 270.51% |
| TSCO240510P00225000 | 2024-05-06 12:57PM EDT | 225.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 224.22% |
| TSCO240510P00227500 | 2024-05-06 12:57PM EDT | 227.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 213.48% |
| TSCO240510P00230000 | 2024-05-06 12:57PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 91 | 122.66% |
| TSCO240510P00232500 | 2024-05-08 2:23PM EDT | 232.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 45 | 115.63% |
| TSCO240510P00235000 | 2024-05-08 12:54PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 25 | 107.81% |
| TSCO240510P00237500 | 2024-05-10 9:53AM EDT | 237.50 | 0.05 | 0.00 | 0.05 | -1.83 | -97.34% | 3 | 6 | 100.78% |
| TSCO240510P00240000 | 2024-05-10 10:08AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 192 | 93.75% |
| TSCO240510P00242500 | 2024-05-09 10:19AM EDT | 242.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 114.06% |
| TSCO240510P00245000 | 2024-05-10 10:14AM EDT | 245.00 | 0.05 | 0.00 | 0.10 | -0.67 | -93.06% | 15 | 53 | 87.11% |
| TSCO240510P00247500 | 2024-05-10 10:56AM EDT | 247.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 26 | 105.08% |
| TSCO240510P00250000 | 2024-05-09 2:13PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 31 | 82.81% |
| TSCO240510P00252500 | 2024-05-08 1:51PM EDT | 252.50 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 106.74% |
| TSCO240510P00255000 | 2024-05-10 12:25PM EDT | 255.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 23 | 81 | 56.64% |
| TSCO240510P00257500 | 2024-05-10 1:52PM EDT | 257.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 31 | 13 | 54.88% |
| TSCO240510P00260000 | 2024-05-10 2:25PM EDT | 260.00 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 25 | 105 | 50.29% |
| TSCO240510P00262500 | 2024-05-10 2:53PM EDT | 262.50 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 53 | 45 | 54.44% |
| TSCO240510P00265000 | 2024-05-09 1:17PM EDT | 265.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 12 | 52 | 46.24% |
| TSCO240510P00267500 | 2024-05-10 11:10AM EDT | 267.50 | 0.10 | 0.00 | 0.20 | -0.46 | -82.14% | 53 | 61 | 23.83% |
| TSCO240510P00270000 | 2024-05-10 3:05PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -1.18 | -95.93% | 20 | 38 | 7.76% |
| TSCO240510P00272500 | 2024-05-10 10:16AM EDT | 272.50 | 1.89 | 0.15 | 1.50 | -1.01 | -34.83% | 2 | 83 | 15.19% |
| TSCO240510P00275000 | 2024-05-10 3:46PM EDT | 275.00 | 3.38 | 2.45 | 3.80 | -4.22 | -55.53% | 16 | 29 | 22.95% |
| TSCO240510P00277500 | 2024-05-07 10:20AM EDT | 277.50 | 5.40 | 3.80 | 7.50 | 0.00 | - | 1 | 0 | 64.55% |
| TSCO240510P00280000 | 2024-04-30 11:56AM EDT | 280.00 | 7.10 | 6.50 | 9.60 | 0.00 | - | - | 2 | 67.87% |
© 2024 Yahoo. All rights reserved.