Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607C00055000 | 2024-05-16 9:30AM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240607C00056000 | 2024-05-07 11:11AM EDT | 56.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240607C00057000 | 2024-05-01 10:52AM EDT | 57.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240607C00058000 | 2024-05-20 3:40PM EDT | 58.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240607C00059000 | 2024-05-22 3:08PM EDT | 59.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSN240607C00060000 | 2024-05-22 3:20PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN240607C00061000 | 2024-05-22 3:48PM EDT | 61.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| TSN240607C00062000 | 2024-05-22 3:48PM EDT | 62.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| TSN240607C00063000 | 2024-05-21 2:51PM EDT | 63.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSN240607C00064000 | 2024-05-21 12:17PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN240607C00065000 | 2024-05-22 12:43PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240607C00066000 | 2024-05-06 1:49PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN240607C00070000 | 2024-05-03 2:18PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607P00050000 | 2024-05-08 12:36PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN240607P00053000 | 2024-05-20 9:54AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSN240607P00054000 | 2024-05-20 9:54AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSN240607P00055000 | 2024-05-22 12:43PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240607P00056000 | 2024-05-07 12:55PM EDT | 56.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSN240607P00057000 | 2024-05-21 2:59PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSN240607P00058000 | 2024-05-21 2:58PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN240607P00059000 | 2024-05-22 12:47PM EDT | 59.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TSN240607P00060000 | 2024-05-22 3:20PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| TSN240607P00061000 | 2024-05-21 3:12PM EDT | 61.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240607P00062000 | 2024-05-21 2:58PM EDT | 62.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.