Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00025000 | 2024-04-26 1:03PM EDT | 25.00 | 36.01 | 33.40 | 37.50 | 0.00 | - | 3 | 3 | 154.69% |
| TSN240621C00030000 | 2024-04-18 3:07PM EDT | 30.00 | 28.75 | 28.30 | 32.40 | 0.00 | - | 1 | 2 | 106.64% |
| TSN240621C00032500 | 2024-03-27 2:27PM EDT | 32.50 | 26.40 | 26.60 | 30.50 | 0.00 | - | 1 | 5 | 156.45% |
| TSN240621C00035000 | 2023-12-06 12:20PM EDT | 35.00 | 15.70 | 20.10 | 20.60 | 0.00 | - | 4 | 23 | 0.00% |
| TSN240621C00037500 | 2024-03-13 11:42AM EDT | 37.50 | 18.90 | 19.70 | 22.50 | 0.00 | - | 3 | 11 | 0.00% |
| TSN240621C00040000 | 2024-04-17 1:20PM EDT | 40.00 | 18.50 | 18.70 | 22.30 | 0.00 | - | 1 | 60 | 83.01% |
| TSN240621C00042500 | 2024-04-17 9:43AM EDT | 42.50 | 16.50 | 15.90 | 19.90 | 0.00 | - | 34 | 323 | 63.87% |
| TSN240621C00045000 | 2024-05-13 3:50PM EDT | 45.00 | 14.54 | 13.90 | 17.60 | 0.00 | - | 2 | 210 | 75.20% |
| TSN240621C00047500 | 2024-05-07 9:40AM EDT | 47.50 | 11.51 | 11.60 | 15.10 | 0.00 | - | 2 | 1,337 | 67.77% |
| TSN240621C00050000 | 2024-05-21 12:39PM EDT | 50.00 | 11.02 | 9.50 | 12.00 | 0.00 | - | 1 | 1,237 | 53.42% |
| TSN240621C00052500 | 2024-05-16 11:53AM EDT | 52.50 | 8.93 | 6.10 | 10.00 | 0.00 | - | 1 | 672 | 80.84% |
| TSN240621C00055000 | 2024-05-22 9:36AM EDT | 55.00 | 5.55 | 3.90 | 7.50 | -0.07 | -1.25% | 2 | 1,225 | 66.04% |
| TSN240621C00057500 | 2024-05-22 3:24PM EDT | 57.50 | 3.10 | 2.90 | 4.20 | -0.70 | -18.42% | 1 | 1,223 | 38.04% |
| TSN240621C00060000 | 2024-05-22 3:54PM EDT | 60.00 | 1.25 | 1.15 | 1.25 | -0.40 | -24.24% | 105 | 3,505 | 15.89% |
| TSN240621C00062500 | 2024-05-22 3:52PM EDT | 62.50 | 0.35 | 0.30 | 0.40 | -0.12 | -25.53% | 76 | 1,610 | 16.94% |
| TSN240621C00065000 | 2024-05-22 3:29PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 3 | 1,434 | 19.63% |
| TSN240621C00067500 | 2024-05-20 2:52PM EDT | 67.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 938 | 21.29% |
| TSN240621C00070000 | 2024-05-22 12:17PM EDT | 70.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 360 | 32.96% |
| TSN240621C00075000 | 2024-04-09 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 97 | 53.17% |
| TSN240621C00080000 | 2024-04-19 10:31AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 45.70% |
| TSN240621C00085000 | 2023-08-07 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 284 | 61.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2024-03-20 12:00PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 139.84% |
| TSN240621P00027500 | 2023-07-07 11:40AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 250 | 152.34% |
| TSN240621P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 2 | 241 | 168.95% |
| TSN240621P00032500 | 2024-04-04 3:36PM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 501 | 101.17% |
| TSN240621P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 532 | 90.23% |
| TSN240621P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 607 | 68.75% |
| TSN240621P00040000 | 2024-05-13 10:33AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 295 | 60.16% |
| TSN240621P00042500 | 2024-05-21 10:36AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 1,465 | 57.42% |
| TSN240621P00045000 | 2024-05-22 1:55PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 720 | 49.22% |
| TSN240621P00047500 | 2024-05-20 9:33AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 762 | 49.81% |
| TSN240621P00050000 | 2024-05-21 1:33PM EDT | 50.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 839 | 40.92% |
| TSN240621P00052500 | 2024-05-21 10:42AM EDT | 52.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 133 | 1,271 | 32.13% |
| TSN240621P00055000 | 2024-05-22 3:10PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1,749 | 1,535 | 25.20% |
| TSN240621P00057500 | 2024-05-22 12:08PM EDT | 57.50 | 0.25 | 0.30 | 0.40 | +0.04 | +19.05% | 34 | 6,990 | 20.31% |
| TSN240621P00060000 | 2024-05-22 3:36PM EDT | 60.00 | 1.05 | 1.05 | 1.25 | +0.35 | +50.00% | 378 | 1,357 | 20.29% |
| TSN240621P00062500 | 2024-05-20 3:49PM EDT | 62.50 | 2.54 | 2.65 | 3.40 | 0.00 | - | 2 | 78 | 30.23% |
| TSN240621P00065000 | 2024-05-13 12:03PM EDT | 65.00 | 5.52 | 3.00 | 7.00 | 0.00 | - | 1 | 121 | 59.30% |
| TSN240621P00067500 | 2024-04-10 1:03PM EDT | 67.50 | 9.20 | 6.00 | 10.20 | 0.00 | - | 1 | 7 | 81.23% |
| TSN240621P00070000 | 2024-05-10 2:17PM EDT | 70.00 | 10.70 | 8.30 | 12.20 | 0.00 | - | 11 | 11 | 83.25% |
| TSN240621P00075000 | 2024-04-04 12:16PM EDT | 75.00 | 15.60 | 11.00 | 15.80 | 0.00 | - | 1 | 0 | 73.54% |
| TSN240621P00080000 | 2024-04-09 10:26AM EDT | 80.00 | 20.70 | 19.00 | 20.80 | 0.00 | - | 1 | 0 | 57.42% |
| TSN240621P00085000 | 2024-05-06 2:57PM EDT | 85.00 | 27.21 | 23.00 | 27.20 | 0.00 | - | - | 1 | 76.76% |
© 2024 Yahoo. All rights reserved.