UK markets open in 55 minutes
NIKKEI 225
39,709.64 +536.49 (+1.37%) HANG SENG
18,081.64 +8.74 (+0.05%) CRUDE OIL
81.29 +0.46 (+0.57%) GOLD FUTURES
2,324.70 -6.10 (-0.26%) 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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628C00245000 | 2024-06-21 9:35AM EDT | 245.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240628C00260000 | 2024-06-25 1:33PM EDT | 260.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSCO240628C00265000 | 2024-06-25 3:33PM EDT | 265.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| TSCO240628C00270000 | 2024-06-25 3:37PM EDT | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TSCO240628C00272500 | 2024-06-25 3:50PM EDT | 272.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TSCO240628C00275000 | 2024-06-25 3:03PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TSCO240628C00277500 | 2024-06-25 3:55PM EDT | 277.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSCO240628C00280000 | 2024-06-25 3:03PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TSCO240628C00282500 | 2024-06-25 10:16AM EDT | 282.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSCO240628C00285000 | 2024-06-25 3:55PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSCO240628C00287500 | 2024-06-24 2:23PM EDT | 287.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSCO240628C00290000 | 2024-06-25 11:40AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSCO240628C00292500 | 2024-06-24 3:40PM EDT | 292.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSCO240628C00295000 | 2024-06-25 11:39AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| TSCO240628C00297500 | 2024-06-25 11:38AM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| TSCO240628C00300000 | 2024-06-25 11:38AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| TSCO240628C00305000 | 2024-06-25 10:28AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSCO240628C00310000 | 2024-06-25 2:29PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TSCO240628C00315000 | 2024-06-25 10:26AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| TSCO240628C00320000 | 2024-06-25 9:46AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628P00160000 | 2024-06-21 3:05PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO240628P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSCO240628P00185000 | 2024-06-11 1:35PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSCO240628P00195000 | 2024-06-12 10:38AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSCO240628P00215000 | 2024-06-25 9:31AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSCO240628P00225000 | 2024-06-25 9:31AM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| TSCO240628P00230000 | 2024-06-25 12:13PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TSCO240628P00235000 | 2024-06-25 1:55PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TSCO240628P00240000 | 2024-06-25 2:46PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TSCO240628P00245000 | 2024-06-25 12:05PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSCO240628P00250000 | 2024-06-25 3:18PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSCO240628P00255000 | 2024-06-25 3:36PM EDT | 255.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| TSCO240628P00260000 | 2024-06-25 3:59PM EDT | 260.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| TSCO240628P00262500 | 2024-06-25 3:35PM EDT | 262.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| TSCO240628P00265000 | 2024-06-25 2:32PM EDT | 265.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.00% |
| TSCO240628P00267500 | 2024-06-25 3:13PM EDT | 267.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| TSCO240628P00270000 | 2024-06-25 3:50PM EDT | 270.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSCO240628P00272500 | 2024-06-25 12:04PM EDT | 272.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSCO240628P00275000 | 2024-06-25 2:38PM EDT | 275.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSCO240628P00277500 | 2024-06-25 9:45AM EDT | 277.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSCO240628P00280000 | 2024-06-25 1:03PM EDT | 280.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| TSCO240628P00282500 | 2024-06-25 2:32PM EDT | 282.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSCO240628P00285000 | 2024-06-25 3:16PM EDT | 285.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSCO240628P00287500 | 2024-06-25 1:31PM EDT | 287.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSCO240628P00290000 | 2024-06-24 3:42PM EDT | 290.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSCO240628P00292500 | 2024-06-21 2:54PM EDT | 292.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.