Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920C00035000 | 2024-03-07 3:03PM EDT | 35.00 | 19.06 | 23.30 | 26.00 | 0.00 | - | 10 | 10 | 103.17% |
| TSN240920C00042500 | 2024-05-23 1:24PM EDT | 42.50 | 18.30 | 14.00 | 16.00 | 0.00 | - | - | 2 | 58.01% |
| TSN240920C00045000 | 2024-05-22 11:08AM EDT | 45.00 | 16.28 | 10.90 | 13.00 | 0.00 | - | 20 | 82 | 43.09% |
| TSN240920C00047500 | 2024-05-22 11:08AM EDT | 47.50 | 13.78 | 10.00 | 11.80 | 0.00 | - | 20 | 569 | 51.64% |
| TSN240920C00050000 | 2024-05-29 2:02PM EDT | 50.00 | 8.22 | 7.40 | 8.40 | 0.00 | - | 2 | 280 | 33.79% |
| TSN240920C00052500 | 2024-05-08 10:59AM EDT | 52.50 | 6.30 | 6.00 | 6.30 | -1.80 | -22.22% | 2 | 171 | 30.18% |
| TSN240920C00055000 | 2024-06-03 11:04AM EDT | 55.00 | 4.30 | 4.20 | 4.50 | -0.09 | -2.05% | 8 | 245 | 27.82% |
| TSN240920C00057500 | 2024-05-31 9:30AM EDT | 57.50 | 2.75 | 2.80 | 3.00 | 0.00 | - | 6 | 120 | 25.93% |
| TSN240920C00060000 | 2024-06-03 3:12PM EDT | 60.00 | 1.75 | 1.75 | 1.85 | -0.25 | -12.50% | 1 | 218 | 24.44% |
| TSN240920C00062500 | 2024-06-03 1:54PM EDT | 62.50 | 0.90 | 1.00 | 1.35 | -0.05 | -5.26% | 4 | 340 | 26.23% |
| TSN240920C00065000 | 2024-06-03 3:12PM EDT | 65.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 17 | 679 | 23.17% |
| TSN240920C00067500 | 2024-06-03 1:49PM EDT | 67.50 | 0.30 | 0.25 | 0.65 | -0.02 | -6.25% | 5 | 90 | 28.05% |
| TSN240920C00070000 | 2024-06-03 3:25PM EDT | 70.00 | 0.17 | 0.15 | 0.25 | -0.04 | -19.05% | 2 | 685 | 24.95% |
| TSN240920C00075000 | 2024-06-03 3:25PM EDT | 75.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 52 | 14 | 29.74% |
| TSN240920C00080000 | 2024-05-07 10:44AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 29 | 33.30% |
| TSN240920C00085000 | 2024-04-23 11:33AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TSN240920C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 63.35% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920P00027500 | 2024-04-09 1:57PM EDT | 27.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 74.12% |
| TSN240920P00030000 | 2024-01-23 12:14PM EDT | 30.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 57.81% |
| TSN240920P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 74.90% |
| TSN240920P00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| TSN240920P00037500 | 2024-05-20 9:30AM EDT | 37.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 42.48% |
| TSN240920P00040000 | 2024-05-29 12:32PM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 8 | 30 | 38.87% |
| TSN240920P00042500 | 2024-05-31 9:42AM EDT | 42.50 | 0.19 | 0.05 | 0.25 | 0.00 | - | 1 | 78 | 34.91% |
| TSN240920P00045000 | 2024-05-09 12:52PM EDT | 45.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 25 | 89 | 30.62% |
| TSN240920P00047500 | 2024-05-29 11:01AM EDT | 47.50 | 0.40 | 0.25 | 0.45 | 0.00 | - | 5 | 647 | 27.98% |
| TSN240920P00050000 | 2024-06-03 11:58AM EDT | 50.00 | 0.65 | 0.50 | 0.65 | +0.05 | +8.33% | 5 | 74 | 24.98% |
| TSN240920P00052500 | 2024-05-28 2:04PM EDT | 52.50 | 1.10 | 0.95 | 1.20 | +0.10 | +10.00% | 13 | 256 | 24.50% |
| TSN240920P00055000 | 2024-05-31 9:47AM EDT | 55.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 2 | 196 | 22.05% |
| TSN240920P00057500 | 2024-05-31 10:18AM EDT | 57.50 | 2.70 | 2.75 | 2.90 | 0.00 | - | 1 | 137 | 21.27% |
| TSN240920P00060000 | 2024-06-03 11:34AM EDT | 60.00 | 4.10 | 4.10 | 4.40 | +0.10 | +2.50% | 5 | 160 | 20.78% |
| TSN240920P00062500 | 2024-05-29 12:33PM EDT | 62.50 | 6.00 | 5.90 | 8.10 | 0.00 | - | 10 | 66 | 37.55% |
| TSN240920P00065000 | 2024-05-29 3:27PM EDT | 65.00 | 8.40 | 7.60 | 10.00 | 0.00 | - | 1 | 4 | 37.99% |
| TSN240920P00067500 | 2024-05-13 10:56AM EDT | 67.50 | 8.00 | 9.00 | 12.10 | 0.00 | - | 1 | 18 | 39.14% |
| TSN240920P00070000 | 2024-06-03 11:14AM EDT | 70.00 | 13.10 | 11.70 | 13.20 | +3.00 | +29.70% | 10 | 0 | 24.32% |
| TSN240920P00075000 | 2024-04-29 10:03AM EDT | 75.00 | 14.50 | 16.90 | 19.00 | 0.00 | - | - | 1 | 44.41% |
© 2024 Yahoo. All rights reserved.