Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00055000 | 2024-05-10 12:54PM EDT | 2024-05-17 | 4.73 | 4.00 | 5.30 | +0.73 | +18.25% | 1 | 101 | 71.14% |
| TSN240524C00055000 | 2024-05-07 3:20PM EDT | 2024-05-24 | 4.20 | 2.75 | 6.90 | 0.00 | - | 3 | 6 | 93.26% |
| TSN240531C00055000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 2.65 | 2.85 | 7.00 | 0.00 | - | 3 | 3 | 78.17% |
| TSN240607C00055000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 3.10 | 2.75 | 6.00 | 0.00 | - | 3 | 4 | 49.68% |
| TSN240621C00055000 | 2024-05-08 11:48AM EDT | 2024-06-21 | 5.05 | 4.60 | 5.40 | 0.00 | - | 2 | 1,219 | 30.81% |
| TSN240719C00055000 | 2024-05-06 3:31PM EDT | 2024-07-19 | 4.20 | 5.10 | 5.30 | 0.00 | - | 18 | 173 | 22.49% |
| TSN240920C00055000 | 2024-05-08 11:24AM EDT | 2024-09-20 | 6.30 | 6.10 | 7.00 | 0.00 | - | 1 | 207 | 31.06% |
| TSN241018C00055000 | 2024-05-10 1:03PM EDT | 2024-10-18 | 6.40 | 4.30 | 7.90 | +0.10 | +1.59% | 12 | 59 | 34.66% |
| TSN241220C00055000 | 2024-05-07 10:36AM EDT | 2024-12-20 | 6.67 | 7.30 | 9.20 | 0.00 | - | 1 | 5 | 37.07% |
| TSN250117C00055000 | 2024-05-06 2:23PM EDT | 2025-01-17 | 6.35 | 7.50 | 7.80 | 0.00 | - | 38 | 1,092 | 27.12% |
| TSN260116C00055000 | 2024-04-04 3:03PM EDT | 2026-01-16 | 10.80 | 10.50 | 15.40 | 0.00 | - | 1 | 21 | 44.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00055000 | 2024-05-09 10:48AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 796 | 39.94% |
| TSN240524P00055000 | 2024-05-07 12:41PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 1 | 66 | 31.25% |
| TSN240531P00055000 | 2024-05-09 10:19AM EDT | 2024-05-31 | 0.11 | 0.05 | 0.15 | 0.00 | - | 27 | 24 | 25.49% |
| TSN240607P00055000 | 2024-05-10 11:32AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.15 | -0.10 | -47.62% | 2 | 72 | 22.07% |
| TSN240614P00055000 | 2024-05-09 2:09PM EDT | 2024-06-14 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 23 | 21.34% |
| TSN240621P00055000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | -0.04 | -14.81% | 29 | 1,575 | 20.80% |
| TSN240719P00055000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 3,066 | 19.53% |
| TSN240920P00055000 | 2024-05-09 11:18AM EDT | 2024-09-20 | 1.38 | 1.20 | 1.35 | 0.00 | - | 1 | 182 | 22.80% |
| TSN241018P00055000 | 2024-05-09 1:37PM EDT | 2024-10-18 | 1.55 | 1.40 | 1.50 | 0.00 | - | 89 | 1,125 | 21.90% |
| TSN241220P00055000 | 2024-05-09 1:55PM EDT | 2024-12-20 | 2.30 | 2.15 | 2.30 | 0.00 | - | 2 | 139 | 23.63% |
| TSN250117P00055000 | 2024-05-07 11:56AM EDT | 2025-01-17 | 2.95 | 2.30 | 2.45 | 0.00 | - | 7 | 9,470 | 23.16% |
| TSN250620P00055000 | 2024-05-08 10:01AM EDT | 2025-06-20 | 3.70 | 3.40 | 3.70 | 0.00 | - | - | 105 | 23.83% |
| TSN260116P00055000 | 2024-05-09 9:45AM EDT | 2026-01-16 | 5.00 | 4.70 | 5.00 | 0.00 | - | 1 | 70 | 23.96% |
© 2024 Yahoo. All rights reserved.