UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,305.60 -52.10 (-2.21%) DOW
38,029.46 -356.63 (-0.93%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503C00052000 | 2024-04-19 12:50PM EDT | 52.00 | 8.00 | 8.50 | 8.70 | 0.00 | - | 30 | 110 | 79.69% |
| TSN240503C00055000 | 2024-04-26 2:44PM EDT | 55.00 | 5.97 | 4.40 | 6.80 | 0.00 | - | 10 | 11 | 133.79% |
| TSN240503C00056000 | 2024-04-11 3:01PM EDT | 56.00 | 3.71 | 2.85 | 6.40 | 0.00 | - | 1 | 11 | 148.73% |
| TSN240503C00057000 | 2024-04-02 2:58PM EDT | 57.00 | 1.80 | 1.65 | 4.70 | 0.00 | - | - | 1 | 100.39% |
| TSN240503C00058000 | 2024-04-30 11:53AM EDT | 58.00 | 2.50 | 2.55 | 2.95 | -0.50 | -16.67% | 2 | 11 | 48.15% |
| TSN240503C00059000 | 2024-04-26 3:59PM EDT | 59.00 | 1.85 | 1.70 | 1.80 | 0.00 | - | 7 | 58 | 27.74% |
| TSN240503C00060000 | 2024-04-30 12:33PM EDT | 60.00 | 0.86 | 0.85 | 0.95 | -0.36 | -29.51% | 16 | 317 | 22.75% |
| TSN240503C00061000 | 2024-04-30 1:00PM EDT | 61.00 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 103 | 1,173 | 20.07% |
| TSN240503C00062000 | 2024-04-30 1:19PM EDT | 62.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 2 | 799 | 20.31% |
| TSN240503C00063000 | 2024-04-26 3:39PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 55 | 24.81% |
| TSN240503C00064000 | 2024-04-25 9:41AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 32.42% |
| TSN240503C00065000 | 2024-04-29 11:44AM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 58.79% |
| TSN240503C00066000 | 2024-04-24 12:38PM EDT | 66.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 67.38% |
| TSN240503C00067000 | 2024-04-05 9:59AM EDT | 67.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 63.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.08 | 0.00 | 0.20 | -0.03 | -27.27% | 1 | 1 | 105.86% |
| TSN240503P00052000 | 2024-04-01 12:49PM EDT | 52.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 40 | 54 | 69.53% |
| TSN240503P00053000 | 2024-04-19 2:06PM EDT | 53.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 97.27% |
| TSN240503P00054000 | 2024-04-18 1:53PM EDT | 54.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 54.69% |
| TSN240503P00055000 | 2024-04-19 2:06PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 52.73% |
| TSN240503P00056000 | 2024-04-19 2:06PM EDT | 56.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 44.73% |
| TSN240503P00057000 | 2024-04-29 9:52AM EDT | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 36.52% |
| TSN240503P00058000 | 2024-04-26 11:44AM EDT | 58.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 28.13% |
| TSN240503P00059000 | 2024-04-30 10:22AM EDT | 59.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 36 | 236 | 23.63% |
| TSN240503P00060000 | 2024-04-30 9:35AM EDT | 60.00 | 0.38 | 0.20 | 0.30 | +0.08 | +26.67% | 10 | 114 | 22.36% |
| TSN240503P00061000 | 2024-04-29 3:39PM EDT | 61.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 15 | 47 | 21.68% |
| TSN240503P00062000 | 2024-04-30 12:21PM EDT | 62.00 | 1.87 | 1.45 | 1.55 | +0.83 | +79.81% | 1 | 8 | 25.68% |
© 2024 Yahoo. All rights reserved.