Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00060000 | 2024-05-21 9:41AM EDT | 2024-05-24 | 0.90 | 0.90 | 1.05 | +0.10 | +12.50% | 1 | 69 | 17.68% |
| TSN240531C00060000 | 2024-05-21 9:59AM EDT | 2024-05-31 | 1.15 | 1.10 | 1.20 | +0.20 | +21.05% | 2 | 69 | 15.24% |
| TSN240607C00060000 | 2024-05-20 2:23PM EDT | 2024-06-07 | 0.95 | 1.15 | 1.30 | 0.00 | - | 1 | 57 | 14.04% |
| TSN240614C00060000 | 2024-05-21 10:15AM EDT | 2024-06-14 | 1.47 | 1.30 | 1.45 | +0.15 | +11.36% | 1 | 49 | 14.53% |
| TSN240621C00060000 | 2024-05-21 10:08AM EDT | 2024-06-21 | 1.55 | 1.40 | 1.55 | +0.17 | +12.32% | 7 | 3,509 | 14.36% |
| TSN240628C00060000 | 2024-05-20 11:20AM EDT | 2024-06-28 | 1.50 | 1.55 | 1.75 | 0.00 | - | 10 | 10 | 15.67% |
| TSN240719C00060000 | 2024-05-21 9:50AM EDT | 2024-07-19 | 2.07 | 2.00 | 2.15 | +0.17 | +8.95% | 3 | 862 | 16.87% |
| TSN240920C00060000 | 2024-05-21 9:58AM EDT | 2024-09-20 | 3.50 | 3.40 | 3.60 | +0.11 | +3.24% | 2 | 185 | 22.28% |
| TSN241018C00060000 | 2024-05-14 11:40AM EDT | 2024-10-18 | 3.60 | 3.80 | 4.00 | 0.00 | - | 10 | 246 | 22.71% |
| TSN241220C00060000 | 2024-05-17 2:06PM EDT | 2024-12-20 | 5.00 | 4.80 | 5.00 | 0.00 | - | 1 | 22 | 24.52% |
| TSN250117C00060000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.40 | 0.00 | - | 86 | 1,756 | 25.12% |
| TSN250620C00060000 | 2024-05-17 9:45AM EDT | 2025-06-20 | 6.90 | 6.70 | 7.30 | 0.00 | - | 19 | 23 | 27.27% |
| TSN260116C00060000 | 2024-05-17 3:36PM EDT | 2026-01-16 | 8.80 | 8.50 | 9.10 | 0.00 | - | 1 | 1,129 | 27.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00060000 | 2024-05-21 10:11AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.20 | -0.17 | -62.96% | 2 | 203 | 21.39% |
| TSN240531P00060000 | 2024-05-20 10:39AM EDT | 2024-05-31 | 0.65 | 0.40 | 0.50 | 0.00 | - | 14 | 67 | 21.14% |
| TSN240607P00060000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.85 | 0.55 | 0.65 | 0.00 | - | 5 | 134 | 19.53% |
| TSN240614P00060000 | 2024-05-10 10:18AM EDT | 2024-06-14 | 1.47 | 0.70 | 0.75 | 0.00 | - | 1 | 0 | 18.26% |
| TSN240621P00060000 | 2024-05-20 1:44PM EDT | 2024-06-21 | 0.92 | 0.75 | 0.85 | 0.00 | - | 7 | 1,360 | 17.60% |
| TSN240719P00060000 | 2024-05-20 2:02PM EDT | 2024-07-19 | 1.35 | 1.15 | 1.25 | 0.00 | - | 2 | 319 | 17.09% |
| TSN240920P00060000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 2.43 | 2.40 | 2.55 | 0.00 | - | 13 | 157 | 21.36% |
| TSN241018P00060000 | 2024-05-16 3:16PM EDT | 2024-10-18 | 2.70 | 2.65 | 2.80 | 0.00 | - | 3 | 101 | 20.90% |
| TSN241220P00060000 | 2024-05-09 11:29AM EDT | 2024-12-20 | 4.35 | 3.50 | 3.70 | 0.00 | - | 5 | 17 | 22.47% |
| TSN250117P00060000 | 2024-05-16 3:33PM EDT | 2025-01-17 | 3.70 | 3.60 | 3.90 | 0.00 | - | 1 | 9,161 | 22.16% |
| TSN250620P00060000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 5.20 | 5.00 | 5.30 | 0.00 | - | 2 | 7 | 22.95% |
| TSN260116P00060000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 6.60 | 6.50 | 6.70 | 0.00 | - | 1 | 15 | 23.11% |
© 2024 Yahoo. All rights reserved.