Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607C00035000 | 2024-05-31 12:35PM EDT | 35.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240607C00040000 | 2024-05-31 12:35PM EDT | 40.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240607C00053000 | 2024-05-31 3:54PM EDT | 53.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240607C00054000 | 2024-05-24 12:51PM EDT | 54.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSN240607C00055000 | 2024-05-29 10:04AM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240607C00056000 | 2024-05-31 3:54PM EDT | 56.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSN240607C00057000 | 2024-05-31 3:59PM EDT | 57.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSN240607C00058000 | 2024-05-31 3:12PM EDT | 58.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSN240607C00059000 | 2024-05-31 3:55PM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TSN240607C00060000 | 2024-05-29 9:53AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240607C00061000 | 2024-05-28 10:52AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSN240607C00062000 | 2024-05-30 12:52PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSN240607C00063000 | 2024-05-31 10:15AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSN240607C00064000 | 2024-05-24 10:53AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSN240607C00065000 | 2024-05-22 12:43PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN240607C00066000 | 2024-05-06 1:49PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN240607C00070000 | 2024-05-03 2:18PM EDT | 70.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 172.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607P00049000 | 2024-05-29 2:51PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN240607P00050000 | 2024-05-29 10:28AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSN240607P00053000 | 2024-05-28 11:21AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240607P00054000 | 2024-05-31 2:10PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240607P00055000 | 2024-05-31 2:10PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN240607P00056000 | 2024-05-31 1:20PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSN240607P00057000 | 2024-05-31 3:03PM EDT | 57.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TSN240607P00058000 | 2024-05-31 3:36PM EDT | 58.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240607P00059000 | 2024-05-28 11:23AM EDT | 59.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TSN240607P00060000 | 2024-05-22 3:20PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSN240607P00061000 | 2024-05-30 3:19PM EDT | 61.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN240607P00062000 | 2024-05-21 2:58PM EDT | 62.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240607P00063000 | 2024-05-21 3:37PM EDT | 63.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240607P00065000 | 2024-05-31 12:00PM EDT | 65.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.