Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240712C00054000 | 2024-06-17 9:44AM EDT | 54.00 | 1.15 | 1.70 | 2.80 | 0.00 | - | 2 | 2 | 26.22% |
| TSN240712C00055000 | 2024-06-20 9:32AM EDT | 55.00 | 1.20 | 0.70 | 1.95 | 0.00 | - | 4 | 0 | 22.85% |
| TSN240712C00056000 | 2024-06-21 3:55PM EDT | 56.00 | 1.15 | 1.10 | 1.30 | +1.15 | - | 17 | 9 | 21.83% |
| TSN240712C00057000 | 2024-06-21 2:11PM EDT | 57.00 | 0.65 | 0.60 | 0.75 | +0.24 | +58.54% | 25 | 45 | 20.12% |
| TSN240712C00058000 | 2024-06-20 2:18PM EDT | 58.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 2 | 37 | 20.56% |
| TSN240712C00059000 | 2024-06-13 3:08PM EDT | 59.00 | 0.10 | 0.10 | 1.15 | 0.00 | - | 2 | 3 | 41.75% |
| TSN240712C00060000 | 2024-06-17 9:59AM EDT | 60.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 21.78% |
| TSN240712C00061000 | 2024-05-31 3:51PM EDT | 61.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 56 | 56 | 45.17% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240712P00044000 | 2024-06-17 12:44PM EDT | 44.00 | 0.06 | 0.00 | 2.05 | +0.06 | - | - | 1 | 105.57% |
| TSN240712P00045000 | 2024-06-13 2:52PM EDT | 45.00 | 0.12 | 0.00 | 2.55 | 0.00 | - | 2 | 2 | 107.08% |
| TSN240712P00047000 | 2024-06-13 2:14PM EDT | 47.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 52.54% |
| TSN240712P00049000 | 2024-06-13 2:51PM EDT | 49.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 42.87% |
| TSN240712P00050000 | 2024-06-20 1:08PM EDT | 50.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 5 | 10 | 35.35% |
| TSN240712P00052000 | 2024-06-17 3:50PM EDT | 52.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 10 | 6 | 35.30% |
| TSN240712P00053000 | 2024-06-20 3:09PM EDT | 53.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 23.24% |
| TSN240712P00054000 | 2024-06-20 3:44PM EDT | 54.00 | 0.30 | 0.15 | 0.95 | 0.00 | - | 6 | 19 | 36.52% |
| TSN240712P00055000 | 2024-06-21 2:39PM EDT | 55.00 | 0.43 | 0.35 | 0.55 | -0.07 | -14.00% | 1 | 24 | 20.75% |
| TSN240712P00056000 | 2024-06-18 11:32AM EDT | 56.00 | 1.27 | 0.65 | 0.80 | 0.00 | - | 3 | 22 | 17.97% |
| TSN240712P00057000 | 2024-06-13 9:53AM EDT | 57.00 | 2.42 | 1.15 | 1.30 | 0.00 | - | 1 | 5 | 17.14% |
| TSN240712P00058000 | 2024-06-12 3:29PM EDT | 58.00 | 4.35 | 1.25 | 2.05 | 0.00 | - | - | 1 | 18.21% |
| TSN240712P00062000 | 2024-06-03 9:37AM EDT | 62.00 | 4.80 | 4.40 | 7.80 | 0.00 | - | 1 | 0 | 79.32% |
| TSN240712P00075000 | 2024-06-21 2:19PM EDT | 75.00 | 18.90 | 16.80 | 19.70 | +18.90 | - | 5 | 0 | 106.49% |
© 2024 Yahoo. All rights reserved.