Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,166.55 +625.49 (+0.95%) CMC Crypto 200
1,402.78 -15.09 (-1.06%)
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 | 2024-06-03 2:45PM EDT | 245.00 | 22.50 | 33.90 | 37.60 | 0.00 | - | 1 | 1 | 63.77% |
| TSCO240628C00265000 | 2024-05-20 10:43AM EDT | 265.00 | 21.55 | 15.80 | 18.60 | 0.00 | - | - | 16 | 42.24% |
| TSCO240628C00270000 | 2024-06-14 11:48AM EDT | 270.00 | 11.58 | 11.10 | 12.30 | +3.58 | +44.75% | 1 | 24 | 26.93% |
| TSCO240628C00272500 | 2024-06-13 9:42AM EDT | 272.50 | 11.20 | 8.50 | 10.30 | 0.00 | - | 1 | 4 | 25.89% |
| TSCO240628C00275000 | 2024-06-07 10:57AM EDT | 275.00 | 4.70 | 7.80 | 8.50 | 0.00 | - | 1 | 1 | 25.26% |
| TSCO240628C00277500 | 2024-06-12 10:37AM EDT | 277.50 | 6.20 | 5.40 | 6.70 | 0.00 | - | - | 7 | 23.91% |
| TSCO240628C00280000 | 2024-06-14 3:10PM EDT | 280.00 | 4.30 | 4.60 | 5.20 | -1.40 | -24.56% | 3 | 6 | 23.18% |
| TSCO240628C00282500 | 2024-06-12 10:05AM EDT | 282.50 | 3.40 | 3.40 | 4.00 | 0.00 | - | - | 1 | 22.95% |
| TSCO240628C00285000 | 2024-06-11 12:23PM EDT | 285.00 | 1.95 | 2.40 | 3.40 | 0.00 | - | 1 | 5 | 24.68% |
| TSCO240628C00287500 | 2024-06-12 3:25PM EDT | 287.50 | 1.85 | 1.65 | 2.05 | 0.00 | - | - | 2 | 21.80% |
| TSCO240628C00290000 | 2024-06-10 9:35AM EDT | 290.00 | 1.11 | 1.05 | 1.75 | +0.53 | +91.38% | 3 | 4 | 23.55% |
| TSCO240628C00295000 | 2024-05-17 10:40AM EDT | 295.00 | 2.27 | 0.40 | 1.25 | 0.00 | - | 40 | 20 | 26.34% |
| TSCO240628C00305000 | 2024-05-31 2:02PM EDT | 305.00 | 0.82 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 38.53% |
| TSCO240628C00310000 | 2024-05-22 3:59PM EDT | 310.00 | 0.63 | 0.05 | 1.45 | 0.00 | - | - | 1 | 43.46% |
| TSCO240628C00315000 | 2024-05-21 10:03AM EDT | 315.00 | 0.70 | 0.05 | 1.35 | 0.00 | - | - | 0 | 47.23% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240628P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 103.71% |
| TSCO240628P00185000 | 2024-06-11 1:35PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 30 | 115.72% |
| TSCO240628P00195000 | 2024-06-12 10:38AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 50 | 103.03% |
| TSCO240628P00240000 | 2024-05-14 3:51PM EDT | 240.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 52.64% |
| TSCO240628P00245000 | 2024-06-06 10:21AM EDT | 245.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 1 | 22 | 47.39% |
| TSCO240628P00250000 | 2024-05-17 12:47PM EDT | 250.00 | 0.77 | 0.10 | 1.50 | 0.00 | - | 20 | 21 | 49.46% |
| TSCO240628P00255000 | 2024-06-13 9:30AM EDT | 255.00 | 0.43 | 0.15 | 1.55 | 0.00 | - | 1 | 27 | 43.63% |
| TSCO240628P00260000 | 2024-06-14 3:56PM EDT | 260.00 | 0.40 | 0.25 | 0.40 | -0.12 | -23.08% | 5 | 6 | 25.59% |
| TSCO240628P00262500 | 2024-06-12 10:43AM EDT | 262.50 | 0.75 | 0.40 | 0.55 | 0.00 | - | - | 5 | 24.90% |
| TSCO240628P00265000 | 2024-06-12 9:52AM EDT | 265.00 | 0.70 | 0.50 | 1.65 | -0.72 | -50.70% | 2 | 12 | 31.38% |
| TSCO240628P00267500 | 2024-06-12 10:14AM EDT | 267.50 | 1.50 | 0.75 | 0.95 | 0.00 | - | - | 5 | 22.90% |
| TSCO240628P00270000 | 2024-06-14 11:48AM EDT | 270.00 | 1.41 | 1.10 | 1.30 | -0.24 | -14.55% | 1 | 10 | 22.21% |
| TSCO240628P00272500 | 2024-06-13 2:01PM EDT | 272.50 | 1.69 | 0.95 | 1.80 | 0.00 | - | 2 | 8 | 21.73% |
| TSCO240628P00275000 | 2024-06-14 9:32AM EDT | 275.00 | 2.15 | 2.15 | 2.45 | -0.11 | -4.87% | 1 | 10 | 21.24% |
| TSCO240628P00277500 | 2024-06-14 2:08PM EDT | 277.50 | 4.10 | 2.95 | 3.30 | +1.05 | +34.43% | 2 | 2 | 20.85% |
| TSCO240628P00280000 | 2024-06-14 3:26PM EDT | 280.00 | 4.80 | 4.00 | 4.40 | +0.75 | +18.52% | 3 | 4 | 20.67% |
| TSCO240628P00290000 | 2024-05-30 10:37AM EDT | 290.00 | 10.48 | 9.70 | 12.40 | 0.00 | - | 1 | 1 | 28.63% |
© 2024 Yahoo. All rights reserved.