Log in

Tesco Options Chain and Prices (LON:TSCO)

GBX 232.60
-1.60 (-0.68 %)
(As of 03/27/2020 04:00 PM ET)
Today's Range
223.51
Now: GBX 232.60
233.30
50-Day Range
211.20
MA: GBX 238.76
257.40
52-Week Range
203.70
Now: GBX 232.60
332.67
Volume29.37 million shs
Average Volume45.15 million shs
Market Capitalization£22.78 billion
P/E Ratio17.36
Dividend Yield3.09%
BetaN/A

Options Chain

Tesco (LON:TSCO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/3/2020$112.00$0.000Call000
4/3/2020$111.00$0.000Call000
4/3/2020$110.00$0.000Call000
4/3/2020$109.00$0.000Call020
4/3/2020$108.00$0.000Call000
4/3/2020$107.00$0.000Call000
4/3/2020$106.00$0.000Call000
4/3/2020$105.00$0.000Call000
4/3/2020$104.00$0.000Call000
4/3/2020$103.00$0.000Call070
4/3/2020$102.00$0.000Call000
4/3/2020$101.00$0.000Call000
4/3/2020$100.00$0.000Call060
4/3/2020$99.50$0.000Call080
4/3/2020$99.00$0.400Call020.894764 (+0.143128)0.088357
4/3/2020$98.50$0.000Call080
4/3/2020$98.00$0.000Call010
4/3/2020$97.50$0.000Call060
4/3/2020$97.00$0.000Call020
4/3/2020$96.50$0.000Call000
4/3/2020$96.00$0.000Call020
4/3/2020$95.50$0.000Call020
4/3/2020$95.00$0.000Call0100
4/3/2020$94.50$0.000Call01850
4/3/2020$94.00$0.525Call070.7484240.127703
4/3/2020$93.50$0.000Call030
4/3/2020$93.00$0.000Call000
4/3/2020$92.50$0.000Call010
4/3/2020$92.00$0.725Call0480.7293440.169329
4/3/2020$91.00$0.000Call700.675691 (+0.003458)0
4/3/2020$90.50$0.000Call05 (+1)0
4/3/2020$90.00$0.000Call23 (+1)0.586367 (-0.251012)0
4/3/2020$89.50$0.000Call010
4/3/2020$89.00$0.000Call120.6856160
4/3/2020$88.50$0.000Call080
4/3/2020$88.00$0.000Call010
4/3/2020$87.50$0.000Call0570
4/3/2020$87.00$0.000Call0150
4/3/2020$86.50$2.575Call050.865078 (+0.241052)0.391731
4/3/2020$86.00$0.000Call000
4/3/2020$85.00$2.400Call2230.702851 (+0.094763)0.427173
4/3/2020$84.00$0.000Call330.703542 (+0.060704)0
4/3/2020$83.50$3.350Call000.770959 (+0.11975)0.503359
4/3/2020$83.00$3.700Call050.795842 (+0.011239)0.526329
4/3/2020$82.50$3.300Call120.653931 (-0.027183)0.549862
4/3/2020$82.00$3.650Call110.673097 (-0.11827)0.57518
4/3/2020$81.50$3.875Call0140.661687 (-0.135157)0.601796
4/3/2020$81.00$4.250Call030.681275 (-0.129657)0.62494
4/3/2020$80.00$5.700Call120.879208 (+0.045302)0.645476
4/3/2020$79.00$5.850Call07 (+1)0.763301 (-0.075042)0.702472
4/3/2020$78.50$6.000Call020.714073 (-0.05743)0.734119
4/3/2020$78.00$6.650Call0200.793699 (-0.064685)0.736043
4/3/2020$77.50$6.850Call040.750521 (+0.033129)0.765231
4/3/2020$77.00$7.300Call000.773723 (+0.00791)0.777898
4/3/2020$76.50$7.750Call070.79585 (+0.052096)0.789871
4/3/2020$76.00$8.200Call0130.816913 (-0.087735)0.801233
4/3/2020$75.00$8.850Call050.768776 (-0.027137)0.845315
4/3/2020$74.00$9.900Call0150.853719 (+0.046121)0.850857
4/3/2020$73.00$10.700Call000.838203 (+0.007553)0.879884
4/3/2020$72.00$11.550Call050.829084 (-0.081556)0.904256
4/3/2020$71.00$12.550Call000.888803 (+0.082618)0.909885
4/3/2020$70.00$13.450Call000.889666 (+0.091729)0.927027
4/3/2020$69.00$14.450Call000.947233 (+0.064164)0.93097
4/3/2020$68.00$15.450Call001.0051 (+0.103986)0.934522
4/3/2020$67.00$16.400Call001.02651 (+0.073315)0.943628
4/3/2020$66.00$17.400Call001.08372 (+0.297139)0.946319
4/3/2020$65.00$18.300Call001.04977 (+0.219177)0.961007
4/3/2020$64.00$19.300Call001.10452 (+0.229466)0.962778
4/3/2020$63.00$20.300Call001.15982 (+0.239818)0.964411
4/3/2020$62.00$21.300Call001.21863 (+0.253153)0.965623
4/3/2020$60.00$23.250Call001.262730.974411
4/3/2020$55.00$28.250Call001.548980.978884
4/3/2020$50.00$33.250Call001.8652 (+0.301151)0.981956
4/3/2020$45.00$38.250Call002.203160.984728
4/3/2020$40.00$43.250Call002.58377 (+0.410869)0.98687
4/3/2020$35.00$48.250Call003.013530.988715
4/3/2020$112.00$28.850Put00
4/3/2020$111.00$27.850Put00
4/3/2020$110.00$26.850Put00
4/3/2020$109.00$25.650Put00
4/3/2020$108.00$24.750Put00
4/3/2020$107.00$23.650Put00
4/3/2020$106.00$22.650Put00
4/3/2020$105.00$21.650Put00
4/3/2020$104.00$20.650Put00
4/3/2020$103.00$19.150Put00
4/3/2020$102.00$18.850Put00
4/3/2020$101.00$17.850Put00
4/3/2020$100.00$16.850Put025
4/3/2020$99.50$15.700Put00
4/3/2020$99.00$15.100Put00
4/3/2020$98.50$14.700Put06
4/3/2020$98.00$14.850Put04
4/3/2020$97.50$14.400Put000.253223 (-0.422163)-1
4/3/2020$97.00$13.850Put013
4/3/2020$96.50$13.400Put060.3 (-0.342578)-0.999923
4/3/2020$96.00$12.850Put05
4/3/2020$95.50$12.400Put020.3 (-0.586621)-0.999758
4/3/2020$95.00$11.850Put04
4/3/2020$94.50$11.450Put020.469048 (-0.032971)-0.975312
4/3/2020$94.00$10.850Put07
4/3/2020$93.50$10.450Put070.4375 (-0.368704)-0.973658
4/3/2020$93.00$10.050Put090.513488-0.940374
4/3/2020$92.50$9.650Put0100.556445 (+0.019352)-0.913747
4/3/2020$92.00$9.650Put150.73623 (+0.153947)-0.82905
4/3/2020$91.00$9.050Put090.808955 (+0.021178)-0.775721
4/3/2020$90.50$7.650Put010.467732 (-0.060533)-0.901091
4/3/2020$90.00$7.250Put0140.493113 (-0.039453)-0.873412
4/3/2020$89.50$7.100Put000.587709 (+0.036236)-0.807879
4/3/2020$89.00$6.350Put000.481007 (-0.140111)-0.842244
4/3/2020$88.50$6.550Put000.664048 (+0.133049)-0.740405
4/3/2020$88.00$6.400Put080.715609 (+0.009237)-0.701099
4/3/2020$87.50$6.150Put0100.743228 (-0.057534)-0.673127
4/3/2020$87.00$4.900Put000.525183 (-0.263657)-0.724288
4/3/2020$86.50$5.250Put010.699985 (-0.068302)-0.643376
4/3/2020$86.00$4.350Put000.56698 (-0.200767)-0.654923
4/3/2020$85.00$5.000Put4120.850234 (+0.093825)-0.552589
4/3/2020$84.00$3.200Put102 (+2)0.586905 (-0.040623)-0.536207
4/3/2020$83.50$3.100Put500.62931 (+0.007654)-0.504419
4/3/2020$83.00$3.450Put000.76803 (-0.013015)-0.474452
4/3/2020$82.50$0.000Put1270.73242 (+0.116232)0
4/3/2020$82.00$3.325Put000.839621 (+0.198061)-0.431565
4/3/2020$81.50$0.000Put000
4/3/2020$81.00$0.000Put102 (+1)0.71839 (+0.041283)0
4/3/2020$80.00$0.000Put1540.721548 (+0.024659)0
4/3/2020$79.00$1.725Put1110.752775 (+0.041293)-0.295571
4/3/2020$78.50$0.000Put0670
4/3/2020$78.00$0.000Put08 (+2)0
4/3/2020$77.50$0.000Put0120
4/3/2020$77.00$0.000Put060
4/3/2020$76.50$0.000Put000
4/3/2020$76.00$0.000Put080
4/3/2020$75.00$0.000Put0640
4/3/2020$74.00$0.000Put0550
4/3/2020$73.00$0.000Put0440
4/3/2020$72.00$0.000Put0970
4/3/2020$71.00$0.000Put010
4/3/2020$70.00$0.000Put040
4/3/2020$69.00$0.000Put030
4/3/2020$68.00$0.425Put021.05473-0.072836
4/3/2020$67.00$0.000Put000
4/3/2020$66.00$0.000Put000
4/3/2020$65.00$0.000Put0120
4/3/2020$64.00$0.000Put000
4/3/2020$63.00$0.000Put000
4/3/2020$62.00$0.000Put000
4/3/2020$60.00$0.000Put0100
4/3/2020$55.00$0.000Put000
4/3/2020$50.00$0.000Put000
4/3/2020$45.00$0.000Put000
4/3/2020$40.00$0.000Put000
4/3/2020$35.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/28/2020 by MarketBeat.com Staff

Featured Article: CD Ladder

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel