UK markets open in 49 minutes
NIKKEI 225
39,698.81 +525.66 (+1.34%) HANG SENG
18,108.40 +35.50 (+0.20%) CRUDE OIL
81.27 +0.44 (+0.54%) GOLD FUTURES
2,324.10 -6.70 (-0.29%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,514.73 +456.18 (+0.95%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719C00140000 | 2024-02-08 4:20PM EDT | 140.00 | 93.81 | 110.60 | 113.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO240719C00155000 | 2024-02-12 1:34PM EDT | 155.00 | 81.92 | 98.80 | 102.60 | 0.00 | - | 4 | 4 | 0.00% |
| TSCO240719C00170000 | 2024-06-18 3:48PM EDT | 170.00 | 120.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240719C00190000 | 2024-06-17 3:28PM EDT | 190.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240719C00195000 | 2024-04-25 11:36AM EDT | 195.00 | 71.85 | 86.90 | 91.50 | 0.00 | - | 1 | 52 | 200.92% |
| TSCO240719C00200000 | 2024-04-25 11:36AM EDT | 200.00 | 67.05 | 82.10 | 86.50 | 0.00 | - | 10 | 109 | 191.74% |
| TSCO240719C00210000 | 2024-06-25 9:38AM EDT | 210.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240719C00220000 | 2024-06-21 10:16AM EDT | 220.00 | 64.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240719C00230000 | 2024-06-03 10:39AM EDT | 230.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO240719C00240000 | 2024-06-13 10:21AM EDT | 240.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSCO240719C00250000 | 2024-06-20 11:32AM EDT | 250.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240719C00260000 | 2024-06-25 3:54PM EDT | 260.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSCO240719C00270000 | 2024-06-25 2:56PM EDT | 270.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TSCO240719C00280000 | 2024-06-25 3:50PM EDT | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TSCO240719C00290000 | 2024-06-25 3:22PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| TSCO240719C00300000 | 2024-06-25 3:57PM EDT | 300.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| TSCO240719C00310000 | 2024-06-25 3:58PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSCO240719C00320000 | 2024-06-25 3:09PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| TSCO240719C00330000 | 2024-06-25 1:23PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSCO240719C00340000 | 2024-06-25 9:49AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| TSCO240719C00350000 | 2024-06-25 9:49AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240719P00105000 | 2024-06-11 1:36PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSCO240719P00110000 | 2024-06-10 2:06PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSCO240719P00115000 | 2024-06-10 1:59PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSCO240719P00120000 | 2024-06-10 2:09PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO240719P00125000 | 2024-06-10 3:38PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSCO240719P00135000 | 2023-12-21 2:04PM EDT | 135.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 152.10% |
| TSCO240719P00140000 | 2024-06-12 2:55PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSCO240719P00145000 | 2024-06-17 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSCO240719P00150000 | 2024-06-18 2:51PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSCO240719P00155000 | 2024-06-21 3:17PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TSCO240719P00160000 | 2024-06-21 11:35AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| TSCO240719P00165000 | 2024-06-21 11:35AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| TSCO240719P00170000 | 2024-06-21 11:35AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| TSCO240719P00175000 | 2024-06-21 1:55PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TSCO240719P00180000 | 2024-06-21 1:55PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| TSCO240719P00185000 | 2024-06-25 10:36AM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSCO240719P00190000 | 2024-06-24 11:08AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSCO240719P00195000 | 2024-02-01 4:00PM EDT | 195.00 | 3.80 | 1.10 | 1.30 | 0.00 | - | 6 | 6 | 77.27% |
| TSCO240719P00200000 | 2024-06-20 9:30AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSCO240719P00210000 | 2024-05-13 9:45AM EDT | 210.00 | 0.45 | 0.05 | 1.60 | 0.00 | - | 1 | 41 | 56.84% |
| TSCO240719P00220000 | 2024-06-25 2:53PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSCO240719P00230000 | 2024-06-25 9:36AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO240719P00240000 | 2024-06-25 2:13PM EDT | 240.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSCO240719P00250000 | 2024-06-25 3:15PM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| TSCO240719P00260000 | 2024-06-25 2:33PM EDT | 260.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 1.56% |
| TSCO240719P00270000 | 2024-06-25 3:09PM EDT | 270.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSCO240719P00280000 | 2024-06-25 2:03PM EDT | 280.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240719P00290000 | 2024-06-25 9:36AM EDT | 290.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.