UK markets open in 55 minutes
NIKKEI 225
39,709.64 +536.49 (+1.37%) HANG SENG
18,079.50 +6.60 (+0.04%) CRUDE OIL
81.29 +0.46 (+0.57%) GOLD FUTURES
2,324.60 -6.20 (-0.27%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,513.80 +455.51 (+0.95%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018C00210000 | 2024-05-20 3:32PM EDT | 210.00 | 76.88 | 81.90 | 85.70 | 0.00 | - | 1 | 6 | 99.64% |
| TSCO241018C00220000 | 2024-06-03 11:59AM EDT | 220.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO241018C00230000 | 2024-06-25 3:05PM EDT | 230.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSCO241018C00240000 | 2024-06-25 2:16PM EDT | 240.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSCO241018C00250000 | 2024-06-20 1:41PM EDT | 250.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO241018C00260000 | 2024-06-25 2:16PM EDT | 260.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TSCO241018C00270000 | 2024-06-25 11:31AM EDT | 270.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TSCO241018C00280000 | 2024-06-25 11:30AM EDT | 280.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSCO241018C00290000 | 2024-06-25 1:10PM EDT | 290.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| TSCO241018C00300000 | 2024-06-25 3:38PM EDT | 300.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSCO241018C00310000 | 2024-06-25 1:34PM EDT | 310.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO241018C00320000 | 2024-06-24 12:48PM EDT | 320.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO241018C00330000 | 2024-06-06 3:55PM EDT | 330.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSCO241018C00340000 | 2024-06-17 11:09AM EDT | 340.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSCO241018C00350000 | 2024-05-17 12:33PM EDT | 350.00 | 1.70 | 0.95 | 1.35 | 0.00 | - | 5 | 32 | 31.76% |
| TSCO241018C00390000 | 2024-05-23 10:20AM EDT | 390.00 | 0.53 | 0.10 | 2.35 | 0.00 | - | - | 3 | 45.78% |
| TSCO241018C00400000 | 2024-05-22 3:34PM EDT | 400.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 34.91% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO241018P00120000 | 2024-06-03 9:48AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSCO241018P00140000 | 2024-04-22 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TSCO241018P00155000 | 2024-02-16 10:30AM EDT | 155.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 10 | 10 | 50.12% |
| TSCO241018P00160000 | 2024-02-20 10:30AM EDT | 160.00 | 1.41 | 0.00 | 2.50 | 0.00 | - | - | 2 | 54.02% |
| TSCO241018P00165000 | 2024-02-16 2:12PM EDT | 165.00 | 1.65 | 0.50 | 2.85 | 0.00 | - | 2 | 2 | 54.46% |
| TSCO241018P00170000 | 2024-06-17 3:48PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSCO241018P00175000 | 2024-04-12 10:52AM EDT | 175.00 | 1.70 | 0.10 | 1.75 | 0.00 | - | 5 | 5 | 49.24% |
| TSCO241018P00180000 | 2024-04-03 2:20PM EDT | 180.00 | 1.35 | 0.20 | 0.95 | 0.00 | - | 1 | 3 | 40.80% |
| TSCO241018P00185000 | 2024-05-13 1:56PM EDT | 185.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 1 | 34 | 48.29% |
| TSCO241018P00190000 | 2024-04-15 3:46PM EDT | 190.00 | 3.10 | 0.20 | 0.85 | 0.00 | - | 3 | 479 | 35.14% |
| TSCO241018P00195000 | 2024-05-13 3:11PM EDT | 195.00 | 0.90 | 0.25 | 2.70 | 0.00 | - | 30 | 566 | 43.09% |
| TSCO241018P00200000 | 2024-06-03 10:50AM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSCO241018P00210000 | 2024-06-03 10:14AM EDT | 210.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSCO241018P00220000 | 2024-05-28 10:55AM EDT | 220.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSCO241018P00230000 | 2024-06-25 3:33PM EDT | 230.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| TSCO241018P00240000 | 2024-06-25 11:33AM EDT | 240.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSCO241018P00250000 | 2024-06-25 2:38PM EDT | 250.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TSCO241018P00260000 | 2024-06-25 2:38PM EDT | 260.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| TSCO241018P00270000 | 2024-06-25 12:58PM EDT | 270.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSCO241018P00280000 | 2024-06-25 10:55AM EDT | 280.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSCO241018P00290000 | 2024-06-24 3:40PM EDT | 290.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO241018P00300000 | 2024-05-28 9:41AM EDT | 300.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO241018P00320000 | 2024-04-26 10:47AM EDT | 320.00 | 47.55 | 37.20 | 41.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.