UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.32 +0.21 (+0.27%) GOLD FUTURES
2,302.80 -5.80 (-0.25%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,112.75 +77.03 (+0.15%)
Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00240000 | 2024-05-03 3:08PM EDT | 2024-05-10 | 31.57 | 29.00 | 32.00 | +31.57 | - | 1 | 0 | 58.30% |
| TSCO240517C00240000 | 2024-04-25 1:21PM EDT | 2024-05-17 | 24.88 | 29.40 | 32.50 | 0.00 | - | 2 | 146 | 63.35% |
| TSCO240524C00240000 | 2024-04-18 12:29PM EDT | 2024-05-24 | 15.30 | 30.20 | 33.50 | 0.00 | - | - | 1 | 57.25% |
| TSCO240621C00240000 | 2024-04-30 9:34AM EDT | 2024-06-21 | 41.00 | 30.80 | 33.60 | 0.00 | - | 1 | 194 | 36.80% |
| TSCO240719C00240000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 33.95 | 33.80 | 35.10 | 0.00 | - | 3 | 52 | 33.75% |
| TSCO241018C00240000 | 2024-04-22 1:11PM EDT | 2024-10-18 | 29.50 | 39.70 | 41.00 | 0.00 | - | 7 | 8 | 33.29% |
| TSCO241115C00240000 | 2024-04-11 10:49AM EDT | 2024-11-15 | 28.00 | 41.80 | 43.50 | 0.00 | - | - | 3 | 34.64% |
| TSCO250117C00240000 | 2024-04-15 10:53AM EDT | 2025-01-17 | 28.10 | 45.10 | 47.10 | 0.00 | - | 1 | 140 | 34.78% |
| TSCO250620C00240000 | 2024-04-12 10:28AM EDT | 2025-06-20 | 37.60 | 51.90 | 54.30 | 0.00 | - | 1 | 55 | 34.73% |
| TSCO260116C00240000 | 2024-04-26 11:49AM EDT | 2026-01-16 | 64.82 | 60.90 | 63.40 | 0.00 | - | 5 | 11 | 35.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00240000 | 2024-04-25 11:30AM EDT | 2024-05-10 | 0.39 | 0.00 | 0.75 | 0.00 | - | 3 | 174 | 61.33% |
| TSCO240517P00240000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.55 | -0.02 | -6.67% | 3 | 176 | 42.92% |
| TSCO240621P00240000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.15 | -0.45 | -30.00% | 10 | 68 | 26.00% |
| TSCO240719P00240000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 2.10 | 2.00 | 2.25 | -0.54 | -20.45% | 4 | 426 | 25.20% |
| TSCO241018P00240000 | 2024-05-01 10:38AM EDT | 2024-10-18 | 7.50 | 6.10 | 6.30 | 0.00 | - | 3 | 280 | 25.40% |
| TSCO241115P00240000 | 2024-04-15 12:31PM EDT | 2024-11-15 | 16.50 | 7.60 | 8.00 | 0.00 | - | - | 1 | 26.35% |
| TSCO250117P00240000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 9.54 | 9.50 | 10.10 | -4.34 | -31.27% | 1 | 133 | 25.83% |
| TSCO250620P00240000 | 2024-04-05 12:11PM EDT | 2025-06-20 | 21.20 | 14.10 | 14.80 | 0.00 | - | 1 | 3 | 25.38% |
| TSCO260116P00240000 | 2024-04-26 2:05PM EDT | 2026-01-16 | 18.65 | 18.30 | 19.70 | 0.00 | - | 4 | 4 | 24.71% |
© 2024 Yahoo. All rights reserved.