UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.30 -13.20 (-0.54%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,843.50 +60.01 (+0.11%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00065000 | 2024-05-10 9:45AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 42.58% |
| TSN240531C00065000 | 2024-05-20 12:15PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 22.07% |
| TSN240607C00065000 | 2024-05-15 11:14AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 97 | 20.02% |
| TSN240614C00065000 | 2024-05-06 9:43AM EDT | 2024-06-14 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 16.99% |
| TSN240621C00065000 | 2024-05-21 3:19PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 11 | 1,434 | 16.70% |
| TSN240628C00065000 | 2024-05-20 3:20PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 16.41% |
| TSN240719C00065000 | 2024-05-21 3:16PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 32 | 1,304 | 16.60% |
| TSN240920C00065000 | 2024-05-17 12:37PM EDT | 2024-09-20 | 1.40 | 1.40 | 1.45 | -0.03 | -2.10% | 2 | 236 | 20.75% |
| TSN241018C00065000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 1.55 | 1.75 | 1.85 | 0.00 | - | 1 | 505 | 21.52% |
| TSN241220C00065000 | 2024-05-21 3:41PM EDT | 2024-12-20 | 2.80 | 2.65 | 2.80 | +0.10 | +3.70% | 19 | 148 | 23.44% |
| TSN250117C00065000 | 2024-05-17 1:28PM EDT | 2025-01-17 | 3.07 | 2.95 | 3.20 | 0.00 | - | 6 | 681 | 24.12% |
| TSN250620C00065000 | 2024-05-17 2:52PM EDT | 2025-06-20 | 4.76 | 4.60 | 5.00 | 0.00 | - | 4 | 32 | 26.04% |
| TSN260116C00065000 | 2024-05-13 10:18AM EDT | 2026-01-16 | 6.30 | 6.30 | 7.00 | 0.00 | - | 11 | 86 | 27.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00065000 | 2024-05-13 12:03PM EDT | 2024-06-21 | 5.52 | 4.00 | 6.20 | 0.00 | - | 1 | 121 | 52.54% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 5.40 | 4.10 | 5.10 | 0.00 | - | 1 | 121 | 26.17% |
| TSN240920P00065000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 5.80 | 5.10 | 5.30 | 0.00 | - | 1 | 2 | 19.90% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 2024-10-18 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 40.52% |
| TSN241220P00065000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 6.10 | 6.00 | 7.50 | 0.00 | - | 1 | 1 | 27.53% |
| TSN250117P00065000 | 2024-05-20 3:14PM EDT | 2025-01-17 | 6.50 | 6.10 | 6.40 | 0.00 | - | 2 | 83 | 20.18% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 2025-06-20 | 8.30 | 7.30 | 7.70 | 0.00 | - | 7 | 7 | 21.05% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 2026-01-16 | 9.50 | 6.50 | 9.20 | 0.00 | - | 1 | 4 | 21.85% |
© 2024 Yahoo. All rights reserved.