Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-02-29 4:56PM EDT | 27.50 | 27.75 | 29.80 | 33.50 | 0.00 | - | - | 1 | 70.90% |
| TSN241220C00040000 | 2024-05-03 3:26PM EDT | 40.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 45.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 50.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220C00052500 | 2024-05-16 10:04AM EDT | 52.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220C00055000 | 2024-05-22 10:04AM EDT | 55.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220C00057500 | 2024-05-20 3:52PM EDT | 57.50 | 6.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN241220C00060000 | 2024-05-22 3:24PM EDT | 60.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220C00062500 | 2024-05-22 3:27PM EDT | 62.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN241220C00065000 | 2024-05-21 3:41PM EDT | 65.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TSN241220C00067500 | 2024-05-22 12:23PM EDT | 67.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSN241220C00070000 | 2024-05-21 1:27PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSN241220C00075000 | 2024-05-20 3:53PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241220C00080000 | 2024-05-21 11:54AM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN241220C00085000 | 2024-05-06 10:26AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN241220P00032500 | 2024-04-26 10:57AM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 46.83% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 44.78% |
| TSN241220P00040000 | 2024-05-06 2:02PM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN241220P00042500 | 2024-05-06 1:16PM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TSN241220P00045000 | 2024-05-17 9:31AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSN241220P00047500 | 2024-05-17 10:17AM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN241220P00050000 | 2024-05-17 2:42PM EDT | 50.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241220P00052500 | 2024-05-16 3:54PM EDT | 52.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSN241220P00055000 | 2024-05-17 3:48PM EDT | 55.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN241220P00057500 | 2024-05-22 11:27AM EDT | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN241220P00060000 | 2024-05-22 11:47AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TSN241220P00062500 | 2024-05-22 11:25AM EDT | 62.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220P00065000 | 2024-05-22 11:22AM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220P00067500 | 2024-04-30 9:44AM EDT | 67.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN241220P00070000 | 2024-05-06 11:32AM EDT | 70.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220P00075000 | 2024-05-02 10:11AM EDT | 75.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.