Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00057500 | 2024-06-04 1:17PM EDT | 2024-06-21 | 0.73 | 0.60 | 0.75 | +0.13 | +21.67% | 9 | 1,310 | 22.12% |
| TSN240719C00057500 | 2024-06-04 11:05AM EDT | 2024-07-19 | 1.34 | 1.30 | 1.35 | +0.03 | +2.29% | 3 | 2,281 | 21.29% |
| TSN240816C00057500 | 2024-06-04 3:10PM EDT | 2024-08-16 | 2.27 | 2.25 | 2.45 | -0.13 | -5.42% | 4 | 16 | 27.61% |
| TSN240920C00057500 | 2024-06-04 3:36PM EDT | 2024-09-20 | 2.65 | 2.60 | 2.75 | -0.10 | -3.64% | 3 | 120 | 25.15% |
| TSN241018C00057500 | 2024-05-31 9:30AM EDT | 2024-10-18 | 2.95 | 2.90 | 3.10 | -0.25 | -7.81% | 1 | 55 | 24.94% |
| TSN241220C00057500 | 2024-05-31 3:21PM EDT | 2024-12-20 | 4.43 | 3.80 | 4.00 | 0.00 | - | 7 | 118 | 26.00% |
| TSN250117C00057500 | 2024-05-30 9:30AM EDT | 2025-01-17 | 4.50 | 4.00 | 4.20 | 0.00 | - | 3 | 1,068 | 25.46% |
| TSN250620C00057500 | 2024-06-03 3:44PM EDT | 2025-06-20 | 5.76 | 5.50 | 5.90 | 0.00 | - | 1 | 6 | 27.01% |
| TSN260116C00057500 | 2024-05-30 9:52AM EDT | 2026-01-16 | 7.25 | 6.90 | 8.30 | 0.00 | - | 1 | 25 | 30.08% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00057500 | 2024-06-04 12:38PM EDT | 2024-06-21 | 1.27 | 1.25 | 1.35 | -0.35 | -21.60% | 21 | 6,890 | 18.70% |
| TSN240719P00057500 | 2024-06-04 2:28PM EDT | 2024-07-19 | 1.75 | 1.65 | 1.80 | +0.10 | +6.06% | 1 | 532 | 17.33% |
| TSN240816P00057500 | 2024-06-03 1:40PM EDT | 2024-08-16 | 2.50 | 2.40 | 2.55 | 0.00 | - | 17 | 17 | 21.09% |
| TSN240920P00057500 | 2024-05-31 10:18AM EDT | 2024-09-20 | 2.70 | 2.80 | 3.10 | 0.00 | - | 1 | 137 | 21.83% |
| TSN241018P00057500 | 2024-06-04 3:30PM EDT | 2024-10-18 | 3.10 | 3.00 | 3.20 | +0.10 | +3.33% | 105 | 208 | 20.18% |
| TSN241220P00057500 | 2024-06-04 2:06PM EDT | 2024-12-20 | 3.90 | 3.70 | 4.00 | -0.20 | -4.88% | 1 | 1,059 | 21.47% |
| TSN250117P00057500 | 2024-05-23 12:40PM EDT | 2025-01-17 | 3.90 | 3.90 | 4.00 | +1.05 | +36.84% | 4 | 1,555 | 20.11% |
| TSN250620P00057500 | 2024-05-20 1:18PM EDT | 2025-06-20 | 4.20 | 5.00 | 5.50 | 0.00 | - | 2 | 5 | 22.01% |
| TSN260116P00057500 | 2024-05-23 12:12PM EDT | 2026-01-16 | 6.50 | 6.00 | 6.80 | +1.00 | +18.18% | 1 | 29 | 22.21% |
© 2024 Yahoo. All rights reserved.