UK markets open in 4 hours 8 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,103.07 +161.29 (+0.90%) CRUDE OIL
78.29 -0.16 (-0.20%) GOLD FUTURES
2,338.60 -10.50 (-0.45%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,285.24 +181.41 (+0.35%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621C00270000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 10.71 | 9.20 | 11.50 | -1.63 | -13.21% | 1 | 452 | 36.60% |
| TSCO240628C00270000 | 2024-06-14 11:48AM EDT | 2024-06-28 | 11.58 | 11.10 | 12.30 | +3.58 | +44.75% | 1 | 24 | 29.08% |
| TSCO240705C00270000 | 2024-06-07 10:38AM EDT | 2024-07-05 | 8.47 | 11.30 | 13.30 | 0.00 | - | 1 | 21 | 28.02% |
| TSCO240712C00270000 | 2024-06-12 9:39AM EDT | 2024-07-12 | 13.36 | 13.40 | 14.60 | 0.00 | - | 5 | 7 | 29.06% |
| TSCO240719C00270000 | 2024-06-13 10:13AM EDT | 2024-07-19 | 15.80 | 13.30 | 16.00 | 0.00 | - | 2 | 488 | 30.48% |
| TSCO241018C00270000 | 2024-06-14 2:31PM EDT | 2024-10-18 | 23.10 | 23.80 | 24.50 | -0.55 | -2.33% | 1 | 38 | 29.63% |
| TSCO241115C00270000 | 2024-06-10 12:09PM EDT | 2024-11-15 | 22.65 | 25.80 | 27.90 | 0.00 | - | 6 | 12 | 31.68% |
| TSCO250117C00270000 | 2024-06-06 2:20PM EDT | 2025-01-17 | 24.78 | 29.90 | 31.80 | 0.00 | - | 4 | 210 | 31.36% |
| TSCO250620C00270000 | 2024-05-16 3:51PM EDT | 2025-06-20 | 39.10 | 38.10 | 40.40 | 0.00 | - | 1 | 32 | 31.88% |
| TSCO260116C00270000 | 2024-06-11 9:30AM EDT | 2026-01-16 | 49.50 | 48.10 | 51.90 | +5.95 | +13.66% | 1 | 11 | 33.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240621P00270000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 0.55 | 0.35 | 0.55 | +0.05 | +10.00% | 7 | 189 | 27.64% |
| TSCO240628P00270000 | 2024-06-14 11:48AM EDT | 2024-06-28 | 1.41 | 1.10 | 1.30 | -0.24 | -14.55% | 1 | 10 | 23.99% |
| TSCO240705P00270000 | 2024-06-12 3:25PM EDT | 2024-07-05 | 1.99 | 1.60 | 2.00 | -0.31 | -13.48% | 6 | 12 | 22.86% |
| TSCO240712P00270000 | 2024-06-10 2:27PM EDT | 2024-07-12 | 3.15 | 2.35 | 2.75 | -1.88 | -37.38% | 10 | 1 | 22.73% |
| TSCO240719P00270000 | 2024-06-14 10:45AM EDT | 2024-07-19 | 3.80 | 3.00 | 3.50 | +0.58 | +18.01% | 1 | 680 | 22.86% |
| TSCO240726P00270000 | 2024-06-14 9:30AM EDT | 2024-07-26 | 5.10 | 3.70 | 5.60 | -4.43 | -46.48% | 1 | 1 | 27.24% |
| TSCO240802P00270000 | 2024-06-13 9:49AM EDT | 2024-08-02 | 5.15 | 4.70 | 6.80 | 0.00 | - | 1 | 1 | 28.42% |
| TSCO241018P00270000 | 2024-06-14 12:21PM EDT | 2024-10-18 | 9.90 | 9.80 | 10.30 | +0.17 | +1.75% | 3 | 29 | 23.26% |
| TSCO241115P00270000 | 2024-06-12 2:20PM EDT | 2024-11-15 | 12.00 | 11.80 | 12.40 | 0.00 | - | 3 | 25 | 24.09% |
| TSCO250117P00270000 | 2024-05-31 3:14PM EDT | 2025-01-17 | 14.65 | 14.20 | 14.80 | 0.00 | - | 1 | 55 | 23.19% |
| TSCO250620P00270000 | 2024-05-29 12:14PM EDT | 2025-06-20 | 21.70 | 19.60 | 21.10 | 0.00 | - | 14 | 37 | 23.54% |
| TSCO260116P00270000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 33.49 | 26.00 | 27.90 | 0.00 | - | - | 1 | 23.81% |
© 2024 Yahoo. All rights reserved.