Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018C00040000 | 2024-05-17 9:42AM EDT | 40.00 | 21.00 | 17.50 | 17.90 | 0.00 | - | 10 | 0 | 51.44% |
| TSN241018C00045000 | 2024-05-30 10:48AM EDT | 45.00 | 12.60 | 11.80 | 13.10 | 0.00 | - | 14 | 31 | 40.92% |
| TSN241018C00047500 | 2024-05-24 3:42PM EDT | 47.50 | 12.90 | 10.30 | 11.30 | 0.00 | - | 1 | 2 | 41.87% |
| TSN241018C00050000 | 2024-05-23 1:50PM EDT | 50.00 | 11.09 | 8.20 | 8.50 | 0.00 | - | 4 | 12 | 31.91% |
| TSN241018C00052500 | 2024-06-03 10:56AM EDT | 52.50 | 6.20 | 5.10 | 6.50 | -0.50 | -7.46% | 56 | 15 | 29.20% |
| TSN241018C00055000 | 2024-06-03 10:32AM EDT | 55.00 | 4.70 | 4.30 | 4.80 | -0.21 | -4.28% | 4 | 130 | 27.53% |
| TSN241018C00057500 | 2024-05-31 9:30AM EDT | 57.50 | 3.20 | 3.10 | 3.20 | 0.00 | - | 1 | 55 | 24.90% |
| TSN241018C00060000 | 2024-05-31 9:30AM EDT | 60.00 | 2.10 | 2.00 | 2.15 | 0.00 | - | 3 | 240 | 24.32% |
| TSN241018C00062500 | 2024-06-03 10:28AM EDT | 62.50 | 1.35 | 1.25 | 1.35 | -0.15 | -10.00% | 2 | 111 | 23.60% |
| TSN241018C00065000 | 2024-05-23 9:31AM EDT | 65.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 300 | 488 | 23.51% |
| TSN241018C00067500 | 2024-05-30 3:19PM EDT | 67.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 47 | 23.88% |
| TSN241018C00070000 | 2024-05-15 12:29PM EDT | 70.00 | 0.63 | 0.25 | 0.35 | 0.00 | - | 1 | 37 | 24.22% |
| TSN241018C00075000 | 2024-05-08 11:18AM EDT | 75.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 15 | 28.91% |
| TSN241018C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 14 | 14 | 35.01% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018P00030000 | 2024-02-21 10:30AM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 20 | 74.22% |
| TSN241018P00037500 | 2024-05-29 11:59AM EDT | 37.50 | 0.12 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 45.90% |
| TSN241018P00040000 | 2024-04-04 9:30AM EDT | 40.00 | 0.33 | 0.05 | 0.45 | 0.00 | - | 1 | 29 | 41.21% |
| TSN241018P00042500 | 2024-04-09 3:56PM EDT | 42.50 | 0.38 | 0.10 | 0.55 | 0.00 | - | 40 | 86 | 37.45% |
| TSN241018P00045000 | 2024-05-28 2:58PM EDT | 45.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 5 | 74 | 28.08% |
| TSN241018P00047500 | 2024-05-30 3:11PM EDT | 47.50 | 0.52 | 0.40 | 0.50 | 0.00 | - | 10 | 39 | 25.44% |
| TSN241018P00050000 | 2024-05-30 3:33PM EDT | 50.00 | 0.86 | 0.70 | 0.80 | 0.00 | - | 4 | 44 | 23.73% |
| TSN241018P00052500 | 2024-05-30 3:11PM EDT | 52.50 | 1.39 | 1.20 | 1.30 | +0.01 | +0.72% | 1 | 113 | 22.40% |
| TSN241018P00055000 | 2024-05-29 3:27PM EDT | 55.00 | 2.10 | 1.90 | 2.05 | 0.00 | - | 10 | 476 | 21.17% |
| TSN241018P00057500 | 2024-05-31 2:41PM EDT | 57.50 | 3.00 | 3.00 | 3.10 | 0.00 | - | 10 | 208 | 19.90% |
| TSN241018P00060000 | 2024-05-16 3:16PM EDT | 60.00 | 2.70 | 4.40 | 4.50 | 0.00 | - | 3 | 101 | 18.64% |
| TSN241018P00062500 | 2024-05-13 12:44PM EDT | 62.50 | 4.70 | 6.00 | 6.90 | 0.00 | - | 1 | 100 | 23.19% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 65.00 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 20.85% |
| TSN241018P00070000 | 2024-04-04 11:29AM EDT | 70.00 | 11.28 | 7.10 | 11.30 | 0.00 | - | 2 | 5 | 0.00% |
| TSN241018P00075000 | 2024-04-30 10:06AM EDT | 75.00 | 15.00 | 18.10 | 19.50 | 0.00 | - | - | 2 | 43.95% |
© 2024 Yahoo. All rights reserved.