Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531C00050000 | 2024-05-08 9:50AM EDT | 50.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240531C00053000 | 2024-04-15 10:11AM EDT | 53.00 | 5.85 | 5.60 | 8.80 | 0.00 | - | - | 4 | 117.92% |
| TSN240531C00055000 | 2024-05-06 9:45AM EDT | 55.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN240531C00056000 | 2024-05-17 10:14AM EDT | 56.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240531C00057000 | 2024-05-21 11:24AM EDT | 57.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240531C00058000 | 2024-05-17 3:56PM EDT | 58.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSN240531C00059000 | 2024-05-22 3:08PM EDT | 59.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240531C00060000 | 2024-05-22 3:47PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSN240531C00061000 | 2024-05-22 3:08PM EDT | 61.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| TSN240531C00062000 | 2024-05-22 11:57AM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| TSN240531C00063000 | 2024-05-14 3:28PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN240531C00064000 | 2024-05-13 10:08AM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSN240531C00065000 | 2024-05-20 12:15PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240531C00066000 | 2024-04-22 9:30AM EDT | 66.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TSN240531C00068000 | 2024-05-07 10:24AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531P00049000 | 2024-05-06 9:47AM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN240531P00051000 | 2024-05-17 3:51PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN240531P00052000 | 2024-05-07 10:55AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN240531P00053000 | 2024-05-13 10:08AM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSN240531P00054000 | 2024-05-20 9:51AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240531P00055000 | 2024-05-13 10:44AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSN240531P00056000 | 2024-05-20 9:47AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSN240531P00057000 | 2024-05-20 2:44PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240531P00058000 | 2024-05-13 12:44PM EDT | 58.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN240531P00059000 | 2024-05-22 3:26PM EDT | 59.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSN240531P00060000 | 2024-05-22 3:13PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| TSN240531P00061000 | 2024-05-22 9:55AM EDT | 61.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240531P00062000 | 2024-05-22 3:06PM EDT | 62.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.