Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240614C00050000 | 2024-05-06 9:56AM EDT | 50.00 | 7.58 | 5.30 | 8.70 | 0.00 | - | - | 0 | 116.70% |
| TSN240614C00054000 | 2024-05-30 10:15AM EDT | 54.00 | 3.00 | 2.10 | 3.40 | 0.00 | - | 1 | 1 | 36.48% |
| TSN240614C00055000 | 2024-05-16 12:00PM EDT | 55.00 | 5.60 | 1.30 | 2.45 | 0.00 | - | - | 0 | 30.27% |
| TSN240614C00057000 | 2024-05-31 10:07AM EDT | 57.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 18 | 26 | 25.05% |
| TSN240614C00058000 | 2024-06-03 3:42PM EDT | 58.00 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 6 | 22 | 22.75% |
| TSN240614C00059000 | 2024-06-03 9:30AM EDT | 59.00 | 0.30 | 0.15 | 0.25 | -0.02 | -6.25% | 2 | 11 | 22.90% |
| TSN240614C00060000 | 2024-06-03 12:04PM EDT | 60.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 6 | 54 | 22.27% |
| TSN240614C00061000 | 2024-05-31 12:32PM EDT | 61.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 25 | 27.54% |
| TSN240614C00062000 | 2024-05-30 3:52PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 32.42% |
| TSN240614C00063000 | 2024-05-31 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 37.01% |
| TSN240614C00064000 | 2024-05-28 10:06AM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 36.33% |
| TSN240614C00065000 | 2024-05-23 9:37AM EDT | 65.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 40.23% |
| TSN240614C00068000 | 2024-05-24 3:33PM EDT | 68.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 4 | 3 | 107.52% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240614P00048000 | 2024-06-03 10:18AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 51.95% |
| TSN240614P00050000 | 2024-06-03 9:35AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 1 | 47.07% |
| TSN240614P00051000 | 2024-05-22 11:00AM EDT | 51.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | - | 44 | 41.41% |
| TSN240614P00053000 | 2024-06-03 3:38PM EDT | 53.00 | 0.10 | 0.05 | 0.15 | -0.29 | -74.36% | 3 | 2 | 33.01% |
| TSN240614P00054000 | 2024-05-23 9:37AM EDT | 54.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 6 | 18 | 29.00% |
| TSN240614P00055000 | 2024-06-03 11:58AM EDT | 55.00 | 0.30 | 0.20 | 0.25 | -0.05 | -14.29% | 7 | 30 | 24.02% |
| TSN240614P00056000 | 2024-05-30 3:49PM EDT | 56.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 1 | 14 | 22.12% |
| TSN240614P00057000 | 2024-06-03 12:54PM EDT | 57.00 | 1.15 | 0.70 | 0.80 | +0.50 | +76.92% | 7 | 33 | 20.51% |
| TSN240614P00058000 | 2024-05-31 3:23PM EDT | 58.00 | 1.23 | 1.25 | 1.40 | 0.00 | - | 1 | 27 | 20.56% |
| TSN240614P00059000 | 2024-05-28 10:24AM EDT | 59.00 | 1.40 | 1.85 | 2.35 | 0.00 | - | 1 | 10 | 27.00% |
| TSN240614P00060000 | 2024-05-24 12:20PM EDT | 60.00 | 1.05 | 2.80 | 5.10 | 0.00 | - | 1 | 1 | 52.78% |
| TSN240614P00061000 | 2024-05-24 10:14AM EDT | 61.00 | 1.30 | 3.80 | 4.70 | 0.00 | - | 2 | 1 | 52.64% |
© 2024 Yahoo. All rights reserved.