UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.26 +0.15 (+0.19%) GOLD FUTURES
2,305.40 -3.20 (-0.14%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,260.35 +643.58 (+1.27%)
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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510C00270000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 4.10 | 3.20 | 3.50 | +1.75 | +74.47% | 3 | 16 | 26.91% |
| TSCO240517C00270000 | 2024-05-03 11:57AM EDT | 2024-05-17 | 4.18 | 4.80 | 5.00 | +0.58 | +16.11% | 5 | 75 | 25.05% |
| TSCO240524C00270000 | 2024-05-02 12:14PM EDT | 2024-05-24 | 4.90 | 5.90 | 6.20 | 0.00 | - | 8 | 91 | 24.79% |
| TSCO240531C00270000 | 2024-05-02 12:37PM EDT | 2024-05-31 | 5.50 | 6.20 | 6.80 | 0.00 | - | 3 | 10 | 23.28% |
| TSCO240607C00270000 | 2024-04-30 11:21AM EDT | 2024-06-07 | 11.50 | 7.20 | 7.80 | +11.50 | - | - | 1 | 23.75% |
| TSCO240614C00270000 | 2024-05-03 11:57AM EDT | 2024-06-14 | 7.40 | 7.30 | 8.60 | +7.40 | - | 1 | 0 | 23.82% |
| TSCO240621C00270000 | 2024-05-03 10:51AM EDT | 2024-06-21 | 7.90 | 8.80 | 9.20 | +0.20 | +2.60% | 6 | 436 | 23.52% |
| TSCO240719C00270000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 12.50 | 12.00 | 12.30 | +1.20 | +10.62% | 8 | 446 | 24.97% |
| TSCO241018C00270000 | 2024-04-29 10:38AM EDT | 2024-10-18 | 23.70 | 20.40 | 20.80 | 0.00 | - | 1 | 35 | 28.51% |
| TSCO241115C00270000 | 2024-04-25 10:13AM EDT | 2024-11-15 | 14.80 | 23.40 | 24.00 | 0.00 | - | 6 | 9 | 30.47% |
| TSCO250117C00270000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 28.30 | 26.90 | 27.50 | 0.00 | - | 5 | 210 | 30.37% |
| TSCO250620C00270000 | 2024-04-26 12:23PM EDT | 2025-06-20 | 37.46 | 34.90 | 36.30 | 0.00 | - | 1 | 33 | 31.79% |
| TSCO260116C00270000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 47.10 | 44.40 | 45.90 | 0.00 | - | 2 | 10 | 32.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240510P00270000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 2.50 | 2.75 | 3.10 | -1.92 | -43.44% | 15 | 9 | 25.40% |
| TSCO240517P00270000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.05 | 4.10 | 4.30 | -1.95 | -32.50% | 57 | 152 | 22.55% |
| TSCO240524P00270000 | 2024-05-03 2:36PM EDT | 2024-05-24 | 4.60 | 4.80 | 5.30 | -2.50 | -35.21% | 14 | 52 | 21.99% |
| TSCO240531P00270000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 5.80 | 6.00 | 6.50 | +0.80 | +16.00% | 33 | 2 | 22.97% |
| TSCO240621P00270000 | 2024-05-03 1:56PM EDT | 2024-06-21 | 7.90 | 7.90 | 8.20 | -2.40 | -23.30% | 17 | 52 | 21.49% |
| TSCO240719P00270000 | 2024-05-03 11:57AM EDT | 2024-07-19 | 10.70 | 9.90 | 10.20 | -0.90 | -7.76% | 1 | 46 | 21.11% |
| TSCO241018P00270000 | 2024-04-29 9:58AM EDT | 2024-10-18 | 15.22 | 15.90 | 16.30 | 0.00 | - | 1 | 5 | 22.61% |
| TSCO250117P00270000 | 2024-03-21 1:36PM EDT | 2025-01-17 | 23.20 | 29.70 | 32.20 | 0.00 | - | 6 | 44 | 35.87% |
| TSCO250620P00270000 | 2024-04-24 1:34PM EDT | 2025-06-20 | 31.10 | 25.30 | 26.00 | 0.00 | - | 10 | 23 | 22.90% |
| TSCO260116P00270000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 33.49 | 30.30 | 31.20 | 0.00 | - | - | 1 | 22.37% |
© 2024 Yahoo. All rights reserved.