Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00050000 | 2024-04-29 11:03AM EDT | 2024-05-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSN240531C00050000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| TSN240614C00050000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 7.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSN240621C00050000 | 2024-05-16 10:28AM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,237 | 0.00% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,444 | 0.00% |
| TSN240920C00050000 | 2024-05-20 3:24PM EDT | 2024-09-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 2024-10-18 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 23.15% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TSN250117C00050000 | 2024-05-20 3:47PM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,612 | 0.00% |
| TSN250620C00050000 | 2024-05-07 11:43AM EDT | 2025-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TSN260116C00050000 | 2024-05-17 9:35AM EDT | 2026-01-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TSN240607P00050000 | 2024-05-08 12:36PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TSN240614P00050000 | 2024-05-15 3:19PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TSN240621P00050000 | 2024-05-17 10:36AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 838 | 12.50% |
| TSN240719P00050000 | 2024-05-17 9:55AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 12.50% |
| TSN240920P00050000 | 2024-05-17 11:12AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| TSN241018P00050000 | 2024-05-13 11:06AM EDT | 2024-10-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| TSN241220P00050000 | 2024-05-17 2:42PM EDT | 2024-12-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| TSN250117P00050000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9,334 | 6.25% |
| TSN250620P00050000 | 2024-05-13 10:44AM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| TSN260116P00050000 | 2024-05-20 11:58AM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
© 2024 Yahoo. All rights reserved.