Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,309.76 +1.86 (+0.06%) Nikkei
38,892.00 +274.90 (+0.71%) Hang Seng
18,779.72 -415.88 (-2.17%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,423.34 -780.25 (-1.11%) CMC Crypto 200
1,513.08 -13.34 (-0.87%)
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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524C00270000 | 2024-05-20 1:19PM EDT | 2024-05-24 | 13.15 | 10.90 | 13.70 | 0.00 | - | 14 | 102 | 59.86% |
| TSCO240531C00270000 | 2024-05-20 10:44AM EDT | 2024-05-31 | 15.15 | 11.00 | 13.60 | 0.00 | - | 1 | 39 | 27.20% |
| TSCO240607C00270000 | 2024-05-13 9:48AM EDT | 2024-06-07 | 7.30 | 13.10 | 15.70 | 0.00 | - | 2 | 2 | 33.34% |
| TSCO240614C00270000 | 2024-05-20 1:38PM EDT | 2024-06-14 | 15.15 | 13.60 | 15.70 | +1.15 | +8.21% | 1 | 4 | 27.81% |
| TSCO240621C00270000 | 2024-05-22 10:05AM EDT | 2024-06-21 | 16.90 | 14.60 | 15.50 | +0.41 | +2.49% | 1 | 441 | 23.55% |
| TSCO240719C00270000 | 2024-05-22 1:54PM EDT | 2024-07-19 | 18.70 | 16.50 | 19.70 | -0.94 | -4.79% | 6 | 452 | 27.95% |
| TSCO241018C00270000 | 2024-05-20 10:59AM EDT | 2024-10-18 | 28.61 | 26.90 | 27.70 | 0.00 | - | 3 | 35 | 29.42% |
| TSCO241115C00270000 | 2024-04-25 10:13AM EDT | 2024-11-15 | 14.80 | 29.80 | 30.70 | 0.00 | - | 6 | 9 | 31.02% |
| TSCO250117C00270000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 28.30 | 32.70 | 35.10 | 0.00 | - | 5 | 210 | 31.69% |
| TSCO250620C00270000 | 2024-05-16 3:51PM EDT | 2025-06-20 | 39.10 | 42.40 | 44.10 | 0.00 | - | 1 | 32 | 32.78% |
| TSCO260116C00270000 | 2024-05-10 11:13AM EDT | 2026-01-16 | 45.60 | 52.30 | 54.10 | 0.00 | - | 1 | 10 | 33.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240524P00270000 | 2024-05-21 2:01PM EDT | 2024-05-24 | 0.24 | 0.05 | 0.30 | 0.00 | - | 25 | 370 | 43.41% |
| TSCO240531P00270000 | 2024-05-20 2:21PM EDT | 2024-05-31 | 0.80 | 0.55 | 0.80 | 0.00 | - | 7 | 58 | 26.78% |
| TSCO240607P00270000 | 2024-05-22 1:35PM EDT | 2024-06-07 | 1.20 | 1.00 | 1.85 | -0.10 | -7.69% | 1 | 4 | 27.17% |
| TSCO240614P00270000 | 2024-05-20 9:37AM EDT | 2024-06-14 | 1.62 | 1.70 | 2.05 | 0.00 | - | 1 | 9 | 23.66% |
| TSCO240621P00270000 | 2024-05-22 1:37PM EDT | 2024-06-21 | 2.26 | 2.05 | 2.45 | +0.16 | +7.62% | 24 | 154 | 22.39% |
| TSCO240628P00270000 | 2024-05-21 9:33AM EDT | 2024-06-28 | 2.85 | 2.65 | 3.10 | 0.00 | - | 1 | 5 | 22.50% |
| TSCO240719P00270000 | 2024-05-22 3:18PM EDT | 2024-07-19 | 4.34 | 3.80 | 4.60 | +0.61 | +16.35% | 34 | 563 | 22.02% |
| TSCO241018P00270000 | 2024-05-20 1:27PM EDT | 2024-10-18 | 10.80 | 10.60 | 11.20 | 0.00 | - | 12 | 23 | 23.90% |
| TSCO250117P00270000 | 2024-05-22 1:54PM EDT | 2025-01-17 | 15.00 | 15.00 | 15.50 | +0.40 | +2.74% | 1 | 44 | 23.84% |
| TSCO250620P00270000 | 2024-05-20 1:34PM EDT | 2025-06-20 | 21.70 | 20.70 | 21.80 | 0.00 | - | 1 | 23 | 24.27% |
| TSCO260116P00270000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 33.49 | 26.40 | 27.50 | 0.00 | - | - | 1 | 23.73% |
© 2024 Yahoo. All rights reserved.