Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-04-15 10:45AM EDT | 25.00 | 33.30 | 33.40 | 36.10 | 0.00 | - | 1 | 117 | 108.35% |
| TSN250117C00027500 | 2024-05-20 2:03PM EDT | 27.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 0.00% |
| TSN250117C00030000 | 2024-06-03 2:40PM EDT | 30.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSN250117C00032500 | 2024-05-20 2:05PM EDT | 32.50 | 27.70 | 0.00 | 0.00 | 0.00 | - | 4 | 380 | 0.00% |
| TSN250117C00035000 | 2024-05-31 11:42AM EDT | 35.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TSN250117C00037500 | 2024-05-06 9:42AM EDT | 37.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN250117C00040000 | 2024-05-13 12:41PM EDT | 40.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| TSN250117C00042500 | 2024-04-15 12:46PM EDT | 42.50 | 16.75 | 16.90 | 20.00 | 0.00 | - | 4 | 44 | 61.39% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 45.00 | 15.70 | 15.50 | 15.90 | 0.00 | - | 2 | 505 | 52.52% |
| TSN250117C00047500 | 2024-04-23 11:00AM EDT | 47.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| TSN250117C00050000 | 2024-06-03 1:07PM EDT | 50.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| TSN250117C00052500 | 2024-06-03 9:44AM EDT | 52.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 0.00% |
| TSN250117C00055000 | 2024-06-03 11:15AM EDT | 55.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117C00057500 | 2024-05-30 9:30AM EDT | 57.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,068 | 0.39% |
| TSN250117C00060000 | 2024-06-03 10:45AM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN250117C00062500 | 2024-06-03 1:33PM EDT | 62.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSN250117C00065000 | 2024-06-03 11:08AM EDT | 65.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 682 | 3.13% |
| TSN250117C00067500 | 2024-05-31 3:06PM EDT | 67.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 861 | 6.25% |
| TSN250117C00070000 | 2024-06-03 11:59AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,118 | 6.25% |
| TSN250117C00072500 | 2024-05-16 3:42PM EDT | 72.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSN250117C00075000 | 2024-05-31 10:38AM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 703 | 6.25% |
| TSN250117C00077500 | 2024-05-31 11:39AM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 6.25% |
| TSN250117C00080000 | 2024-06-03 2:51PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 719 | 12.50% |
| TSN250117C00082500 | 2024-04-22 3:32PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN250117C00085000 | 2024-05-21 2:48PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 78 | 12.50% |
| TSN250117C00090000 | 2024-05-17 2:21PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSN250117C00095000 | 2024-03-22 10:07AM EDT | 95.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 22 | 38.87% |
| TSN250117C00100000 | 2024-03-28 2:18PM EDT | 100.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 21 | 68 | 41.77% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 57.15% |
| TSN250117C00110000 | 2024-05-21 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 198 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-05-14 1:17PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 25.00% |
| TSN250117P00027500 | 2024-06-03 2:17PM EDT | 27.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| TSN250117P00030000 | 2024-05-20 9:46AM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN250117P00032500 | 2024-05-20 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN250117P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 646 | 12.50% |
| TSN250117P00037500 | 2024-05-15 9:31AM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 231 | 12.50% |
| TSN250117P00040000 | 2024-05-30 3:56PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 619 | 12.50% |
| TSN250117P00042500 | 2024-05-07 10:46AM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 600 | 6.25% |
| TSN250117P00045000 | 2024-05-31 3:16PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 848 | 6.25% |
| TSN250117P00047500 | 2024-06-03 12:28PM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 6.25% |
| TSN250117P00050000 | 2024-05-31 3:16PM EDT | 50.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSN250117P00052500 | 2024-06-03 11:46AM EDT | 52.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSN250117P00055000 | 2024-05-30 3:00PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 301 | 9,474 | 1.56% |
| TSN250117P00057500 | 2024-05-23 12:40PM EDT | 57.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,555 | 0.00% |
| TSN250117P00060000 | 2024-05-29 10:21AM EDT | 60.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSN250117P00062500 | 2024-06-03 2:59PM EDT | 62.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 0.00% |
| TSN250117P00065000 | 2024-05-24 10:06AM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00067500 | 2024-05-06 11:53AM EDT | 67.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| TSN250117P00070000 | 2024-04-30 10:06AM EDT | 70.00 | 11.00 | 11.40 | 13.70 | 0.00 | - | 1 | 55 | 22.82% |
| TSN250117P00072500 | 2024-01-29 11:06AM EDT | 72.50 | 18.40 | 17.00 | 21.40 | 0.00 | - | 28 | 68 | 60.22% |
| TSN250117P00075000 | 2024-05-03 9:54AM EDT | 75.00 | 14.60 | 15.80 | 19.70 | 0.00 | - | 32 | 197 | 36.56% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 16.00 | 18.70 | 0.00 | - | 1 | 11 | 0.00% |
| TSN250117P00080000 | 2024-03-15 11:56AM EDT | 80.00 | 24.50 | 20.10 | 23.00 | 0.00 | - | 1 | 0 | 17.77% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 39.43% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 48.46% |
© 2024 Yahoo. All rights reserved.