Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00045000 | 2024-05-30 3:20PM EDT | 2024-06-21 | 12.10 | 11.40 | 11.80 | 0.00 | - | 720 | 0 | 66.99% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 2024-07-19 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 72.07% |
| TSN240920C00045000 | 2024-05-22 11:08AM EDT | 2024-09-20 | 16.28 | 12.10 | 12.50 | 0.00 | - | 20 | 82 | 41.04% |
| TSN241018C00045000 | 2024-05-30 10:48AM EDT | 2024-10-18 | 12.60 | 11.80 | 12.80 | 0.00 | - | 14 | 31 | 40.53% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 2024-12-20 | 16.60 | 13.10 | 15.60 | 0.00 | - | 1 | 1 | 57.89% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 2025-01-17 | 15.70 | 15.50 | 15.90 | 0.00 | - | 2 | 505 | 54.96% |
| TSN260116C00045000 | 2024-04-30 2:56PM EDT | 2026-01-16 | 18.90 | 14.20 | 17.10 | 0.00 | - | 1 | 17 | 40.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00045000 | 2024-05-30 12:50PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | 0.00 | - | 96 | 745 | 51.95% |
| TSN240719P00045000 | 2024-05-07 2:25PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 115 | 36.52% |
| TSN240920P00045000 | 2024-05-09 12:52PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.25 | 0.00 | - | 25 | 89 | 28.66% |
| TSN241018P00045000 | 2024-05-28 2:58PM EDT | 2024-10-18 | 0.27 | 0.25 | 0.35 | 0.00 | - | 5 | 74 | 27.74% |
| TSN241220P00045000 | 2024-05-29 1:33PM EDT | 2024-12-20 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 39 | 26.64% |
| TSN250117P00045000 | 2024-05-31 3:16PM EDT | 2025-01-17 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 848 | 26.15% |
| TSN250620P00045000 | 2024-05-23 1:15PM EDT | 2025-06-20 | 1.05 | 1.25 | 1.45 | 0.00 | - | 20 | 94 | 26.10% |
| TSN260116P00045000 | 2024-05-28 11:09AM EDT | 2026-01-16 | 2.12 | 1.80 | 2.40 | 0.00 | - | 1 | 19 | 26.01% |
© 2024 Yahoo. All rights reserved.