Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00025000 | 2024-06-17 11:10AM EDT | 25.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621C00030000 | 2024-06-05 3:47PM EDT | 30.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240621C00032500 | 2024-03-27 2:27PM EDT | 32.50 | 26.40 | 26.60 | 30.50 | 0.00 | - | 1 | 5 | 1,547.27% |
| TSN240621C00035000 | 2024-05-30 2:07PM EDT | 35.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSN240621C00037500 | 2024-05-30 2:07PM EDT | 37.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSN240621C00040000 | 2024-05-31 11:01AM EDT | 40.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSN240621C00042500 | 2024-05-30 3:20PM EDT | 42.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 0.00% |
| TSN240621C00045000 | 2024-05-30 3:20PM EDT | 45.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| TSN240621C00047500 | 2024-05-31 11:00AM EDT | 47.50 | 10.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240621C00050000 | 2024-06-14 3:56PM EDT | 50.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TSN240621C00052500 | 2024-06-20 10:15AM EDT | 52.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN240621C00053000 | 2024-06-14 2:18PM EDT | 53.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSN240621C00054000 | 2024-06-20 11:47AM EDT | 54.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN240621C00055000 | 2024-06-20 3:42PM EDT | 55.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSN240621C00056000 | 2024-06-20 2:58PM EDT | 56.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSN240621C00057000 | 2024-06-20 3:15PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSN240621C00057500 | 2024-06-20 2:09PM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSN240621C00058000 | 2024-06-11 3:41PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSN240621C00059000 | 2024-06-20 3:19PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN240621C00060000 | 2024-06-20 11:16AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSN240621C00061000 | 2024-06-10 1:42PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240621C00062000 | 2024-06-06 2:03PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240621C00062500 | 2024-06-20 10:23AM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSN240621C00063000 | 2024-05-23 11:31AM EDT | 63.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN240621C00064000 | 2024-05-24 9:36AM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240621C00065000 | 2024-06-17 3:48PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240621C00066000 | 2024-05-23 10:44AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN240621C00067500 | 2024-06-20 2:46PM EDT | 67.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240621C00070000 | 2024-06-17 11:10AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240621C00075000 | 2024-04-09 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 97 | 317.19% |
| TSN240621C00080000 | 2024-04-19 10:31AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 279.69% |
| TSN240621C00085000 | 2023-08-07 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 284 | 398.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2024-03-20 12:00PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 715.63% |
| TSN240621P00027500 | 2023-07-07 11:40AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 250 | 775.78% |
| TSN240621P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 241 | 971.88% |
| TSN240621P00032500 | 2024-04-04 3:36PM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 501 | 500.00% |
| TSN240621P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 532 | 439.06% |
| TSN240621P00037500 | 2024-05-31 2:15PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN240621P00040000 | 2024-06-07 12:44PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240621P00042500 | 2024-06-14 9:40AM EDT | 42.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN240621P00045000 | 2024-06-14 1:34PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSN240621P00046000 | 2024-06-14 2:53PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN240621P00047000 | 2024-06-14 3:44PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN240621P00047500 | 2024-06-14 9:40AM EDT | 47.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN240621P00048000 | 2024-06-12 9:49AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN240621P00049000 | 2024-06-17 10:00AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN240621P00050000 | 2024-06-14 10:26AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240621P00051000 | 2024-06-13 3:57PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN240621P00052000 | 2024-06-18 11:11AM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSN240621P00052500 | 2024-06-17 12:25PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSN240621P00053000 | 2024-06-18 11:36AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN240621P00054000 | 2024-06-20 9:30AM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN240621P00055000 | 2024-06-20 2:32PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSN240621P00056000 | 2024-06-20 2:12PM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TSN240621P00057000 | 2024-06-20 2:12PM EDT | 57.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00057500 | 2024-06-20 3:16PM EDT | 57.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240621P00058000 | 2024-06-18 10:47AM EDT | 58.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240621P00059000 | 2024-06-18 10:47AM EDT | 59.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240621P00060000 | 2024-06-17 2:58PM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSN240621P00061000 | 2024-05-28 9:48AM EDT | 61.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00062000 | 2024-05-22 3:08PM EDT | 62.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240621P00062500 | 2024-06-12 3:59PM EDT | 62.50 | 7.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN240621P00063000 | 2024-06-12 3:59PM EDT | 63.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240621P00065000 | 2024-06-04 2:00PM EDT | 65.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00067500 | 2024-04-10 1:03PM EDT | 67.50 | 9.20 | 6.00 | 10.20 | 0.00 | - | 1 | 7 | 0.00% |
| TSN240621P00068000 | 2024-05-28 12:42PM EDT | 68.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00070000 | 2024-05-10 2:17PM EDT | 70.00 | 10.70 | 12.10 | 16.40 | 0.00 | - | 11 | 0 | 303.13% |
| TSN240621P00075000 | 2024-04-04 12:16PM EDT | 75.00 | 15.60 | 11.00 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240621P00080000 | 2024-06-06 11:51AM EDT | 80.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240621P00085000 | 2024-06-06 11:51AM EDT | 85.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.