Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719C00035000 | 2024-03-14 10:28AM EDT | 35.00 | 21.70 | 21.30 | 25.40 | 0.00 | - | 10 | 6 | 116.99% |
| TSN240719C00037500 | 2024-04-18 3:07PM EDT | 37.50 | 21.55 | 20.90 | 24.80 | 0.00 | - | - | 1 | 151.95% |
| TSN240719C00040000 | 2024-03-13 1:16PM EDT | 40.00 | 16.40 | 16.40 | 19.70 | 0.00 | - | - | 10 | 83.35% |
| TSN240719C00042500 | 2024-04-17 1:11PM EDT | 42.50 | 16.00 | 16.50 | 18.10 | 0.00 | - | 4 | 69 | 110.86% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 45.00 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 58.11% |
| TSN240719C00047500 | 2024-05-24 11:08AM EDT | 47.50 | 13.00 | 8.30 | 10.40 | 0.00 | - | 3 | 1,168 | 48.34% |
| TSN240719C00050000 | 2024-05-30 2:40PM EDT | 50.00 | 7.32 | 7.70 | 9.50 | 0.00 | - | 7 | 1,447 | 51.78% |
| TSN240719C00052500 | 2024-05-30 10:57AM EDT | 52.50 | 4.95 | 5.30 | 5.60 | 0.00 | - | 1 | 179 | 32.52% |
| TSN240719C00055000 | 2024-05-31 3:43PM EDT | 55.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 4 | 197 | 27.32% |
| TSN240719C00057500 | 2024-05-31 3:24PM EDT | 57.50 | 1.70 | 1.65 | 1.80 | 0.00 | - | 3 | 2,275 | 23.41% |
| TSN240719C00060000 | 2024-05-31 3:50PM EDT | 60.00 | 0.67 | 0.65 | 0.75 | 0.00 | - | 7 | 886 | 21.46% |
| TSN240719C00062500 | 2024-05-31 3:35PM EDT | 62.50 | 0.22 | 0.20 | 0.25 | 0.00 | - | 5 | 728 | 20.51% |
| TSN240719C00065000 | 2024-05-29 9:43AM EDT | 65.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,326 | 21.58% |
| TSN240719C00067500 | 2024-05-28 10:36AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 197 | 26.47% |
| TSN240719C00070000 | 2024-05-30 3:35PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,609 | 31.06% |
| TSN240719C00075000 | 2024-05-03 1:09PM EDT | 75.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 66.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719P00025000 | 2024-02-15 10:49AM EDT | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 123.83% |
| TSN240719P00030000 | 2023-12-15 11:00AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 377 | 84.77% |
| TSN240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| TSN240719P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| TSN240719P00037500 | 2024-04-03 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| TSN240719P00040000 | 2024-05-23 2:15PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 52.64% |
| TSN240719P00042500 | 2024-05-17 12:00PM EDT | 42.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 7 | 101 | 48.34% |
| TSN240719P00045000 | 2024-05-07 2:25PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 115 | 40.53% |
| TSN240719P00047500 | 2024-05-08 3:34PM EDT | 47.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 124 | 32.91% |
| TSN240719P00050000 | 2024-05-17 9:55AM EDT | 50.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 267 | 27.34% |
| TSN240719P00052500 | 2024-05-29 9:59AM EDT | 52.50 | 0.32 | 0.20 | 0.30 | 0.00 | - | 10 | 433 | 22.02% |
| TSN240719P00055000 | 2024-05-31 12:06PM EDT | 55.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 25 | 3,130 | 19.63% |
| TSN240719P00057500 | 2024-05-31 2:11PM EDT | 57.50 | 1.42 | 1.35 | 1.55 | 0.00 | - | 1 | 530 | 17.31% |
| TSN240719P00060000 | 2024-05-30 2:34PM EDT | 60.00 | 3.54 | 1.75 | 3.90 | 0.00 | - | 2 | 315 | 27.00% |
| TSN240719P00062500 | 2024-05-29 11:00AM EDT | 62.50 | 5.70 | 4.50 | 5.50 | 0.00 | - | 5 | 45 | 20.51% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 65.00 | 5.40 | 7.10 | 8.60 | 0.00 | - | 1 | 121 | 39.11% |
| TSN240719P00067500 | 2024-05-23 9:30AM EDT | 67.50 | 7.80 | 9.20 | 11.90 | 0.00 | - | 2 | 2 | 59.18% |
| TSN240719P00070000 | 2024-04-04 12:30PM EDT | 70.00 | 10.69 | 6.60 | 10.60 | 0.00 | - | 12 | 12 | 0.00% |
| TSN240719P00075000 | 2024-03-27 11:59AM EDT | 75.00 | 16.15 | 12.10 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240719P00080000 | 2024-05-03 3:56PM EDT | 80.00 | 18.30 | 20.60 | 24.90 | 0.00 | - | 4 | 4 | 97.97% |
© 2024 Yahoo. All rights reserved.