Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00055000 | 2024-05-17 1:35PM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSN240531C00055000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSN240607C00055000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSN240614C00055000 | 2024-05-16 12:00PM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSN240621C00055000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,225 | 0.00% |
| TSN240719C00055000 | 2024-05-20 10:00AM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 184 | 0.00% |
| TSN240920C00055000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 257 | 0.00% |
| TSN241018C00055000 | 2024-05-17 9:48AM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| TSN241220C00055000 | 2024-05-20 9:50AM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSN250117C00055000 | 2024-05-13 3:55PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,082 | 0.00% |
| TSN260116C00055000 | 2024-05-13 10:20AM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00055000 | 2024-05-13 10:32AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 25.00% |
| TSN240531P00055000 | 2024-05-13 10:44AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 12.50% |
| TSN240607P00055000 | 2024-05-10 11:32AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| TSN240614P00055000 | 2024-05-15 12:36PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| TSN240621P00055000 | 2024-05-20 10:15AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 1,536 | 6.25% |
| TSN240719P00055000 | 2024-05-20 2:39PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 3,087 | 6.25% |
| TSN240920P00055000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 3.13% |
| TSN241018P00055000 | 2024-05-20 12:24PM EDT | 2024-10-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 599 | 607 | 3.13% |
| TSN241220P00055000 | 2024-05-17 3:48PM EDT | 2024-12-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 3.13% |
| TSN250117P00055000 | 2024-05-20 2:20PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 9,482 | 3.13% |
| TSN250620P00055000 | 2024-05-20 1:19PM EDT | 2025-06-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 27 | 130 | 3.13% |
| TSN260116P00055000 | 2024-05-16 1:24PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 1.56% |
© 2024 Yahoo. All rights reserved.