Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426C00050000 | 2024-04-08 1:59PM EDT | 50.00 | 9.54 | 8.90 | 12.80 | 0.00 | - | 1 | 1 | 248.83% |
| TSN240426C00051000 | 2024-04-26 2:32PM EDT | 51.00 | 9.90 | 7.80 | 11.80 | +2.05 | +26.11% | 10 | 10 | 215.63% |
| TSN240426C00053000 | 2024-04-26 3:30PM EDT | 53.00 | 7.70 | 6.30 | 9.80 | -0.13 | -1.66% | 2 | 25 | 225.00% |
| TSN240426C00054000 | 2024-03-07 10:30AM EDT | 54.00 | 2.25 | 3.30 | 6.80 | 0.00 | - | - | 1 | 157.03% |
| TSN240426C00055000 | 2024-04-26 2:44PM EDT | 55.00 | 5.92 | 3.80 | 7.80 | +0.02 | +0.34% | 20 | 74 | 137.89% |
| TSN240426C00056000 | 2024-04-25 9:40AM EDT | 56.00 | 5.10 | 2.85 | 6.70 | 0.00 | - | 3 | 17 | 113.28% |
| TSN240426C00057000 | 2024-04-26 12:59PM EDT | 57.00 | 4.00 | 1.85 | 5.80 | -0.63 | -13.61% | 21 | 77 | 102.34% |
| TSN240426C00058000 | 2024-04-26 3:46PM EDT | 58.00 | 2.95 | 0.85 | 4.80 | -0.11 | -3.59% | 5 | 28 | 81.45% |
| TSN240426C00059000 | 2024-04-26 1:45PM EDT | 59.00 | 1.94 | 0.00 | 3.80 | +0.59 | +43.70% | 11 | 152 | 67.77% |
| TSN240426C00060000 | 2024-04-26 3:28PM EDT | 60.00 | 0.87 | 0.00 | 2.65 | -0.11 | -11.22% | 34 | 187 | 77.64% |
| TSN240426C00061000 | 2024-04-26 2:58PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 61 | 214 | 13.87% |
| TSN240426C00062000 | 2024-04-26 1:57PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 55 | 33.20% |
| TSN240426C00063000 | 2024-04-24 12:45PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 49.61% |
| TSN240426C00064000 | 2024-03-27 2:25PM EDT | 64.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 57.03% |
| TSN240426C00065000 | 2024-03-28 11:03AM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 69.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426P00040000 | 2024-03-18 1:40PM EDT | 40.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | - | 1 | 647.27% |
| TSN240426P00041000 | 2024-03-19 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TSN240426P00042000 | 2024-03-18 9:30AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TSN240426P00045000 | 2024-03-18 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TSN240426P00047000 | 2024-03-19 2:48PM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 352.34% |
| TSN240426P00048000 | 2024-03-18 2:25PM EDT | 48.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 329.30% |
| TSN240426P00049000 | 2024-03-22 11:49AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 555 | 203.91% |
| TSN240426P00050000 | 2024-04-25 10:02AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 168.75% |
| TSN240426P00051000 | 2024-04-12 2:57PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 153.13% |
| TSN240426P00052000 | 2024-03-26 2:22PM EDT | 52.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 139.06% |
| TSN240426P00053000 | 2024-04-04 9:30AM EDT | 53.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 123.44% |
| TSN240426P00054000 | 2024-04-15 11:04AM EDT | 54.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 108.59% |
| TSN240426P00055000 | 2024-04-22 9:33AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 93.75% |
| TSN240426P00056000 | 2024-04-10 3:57PM EDT | 56.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 78.91% |
| TSN240426P00057000 | 2024-04-26 10:01AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 72 | 64.06% |
| TSN240426P00058000 | 2024-04-19 3:20PM EDT | 58.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 242 | 299 | 56.25% |
| TSN240426P00059000 | 2024-04-23 1:19PM EDT | 59.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 118 | 38.67% |
| TSN240426P00060000 | 2024-04-26 12:31PM EDT | 60.00 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 24 | 110 | 25.59% |
| TSN240426P00061000 | 2024-04-26 3:30PM EDT | 61.00 | 0.15 | 0.20 | 0.65 | -0.25 | -62.50% | 10 | 194 | 34.77% |
© 2024 Yahoo. All rights reserved.