Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503C00052000 | 2024-04-19 12:50PM EDT | 52.00 | 8.00 | 7.00 | 10.40 | 0.00 | - | 30 | 110 | 61.72% |
| TSN240503C00055000 | 2024-04-26 2:44PM EDT | 55.00 | 5.97 | 4.00 | 7.70 | +1.04 | +21.10% | 10 | 1 | 55.76% |
| TSN240503C00056000 | 2024-04-11 3:01PM EDT | 56.00 | 3.71 | 3.20 | 6.80 | 0.00 | - | 1 | 11 | 56.54% |
| TSN240503C00057000 | 2024-04-02 2:58PM EDT | 57.00 | 1.80 | 3.40 | 5.50 | 0.00 | - | - | 1 | 66.80% |
| TSN240503C00058000 | 2024-04-26 3:17PM EDT | 58.00 | 2.96 | 2.20 | 3.10 | -0.24 | -7.50% | 2 | 11 | 43.07% |
| TSN240503C00059000 | 2024-04-26 3:46PM EDT | 59.00 | 1.85 | 1.80 | 1.90 | -0.42 | -18.50% | 7 | 54 | 25.64% |
| TSN240503C00060000 | 2024-04-26 3:46PM EDT | 60.00 | 1.20 | 1.00 | 1.10 | +0.05 | +4.35% | 11 | 325 | 22.27% |
| TSN240503C00061000 | 2024-04-26 3:32PM EDT | 61.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 47 | 1,142 | 21.44% |
| TSN240503C00062000 | 2024-04-26 3:45PM EDT | 62.00 | 0.21 | 0.15 | 0.25 | -0.31 | -59.62% | 612 | 123 | 21.92% |
| TSN240503C00063000 | 2024-04-26 3:39PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 18 | 41 | 22.46% |
| TSN240503C00064000 | 2024-04-25 9:41AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 24.61% |
| TSN240503C00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 29.88% |
| TSN240503C00067000 | 2024-04-05 9:59AM EDT | 67.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 57.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503P00050000 | 2024-04-08 2:46PM EDT | 50.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.42% |
| TSN240503P00052000 | 2024-04-01 12:49PM EDT | 52.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 40 | 54 | 58.20% |
| TSN240503P00053000 | 2024-04-19 2:06PM EDT | 53.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 82.23% |
| TSN240503P00054000 | 2024-04-18 1:53PM EDT | 54.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 52.73% |
| TSN240503P00055000 | 2024-04-19 2:06PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 39.84% |
| TSN240503P00056000 | 2024-04-19 2:06PM EDT | 56.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 39.06% |
| TSN240503P00057000 | 2024-04-22 2:19PM EDT | 57.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 27.54% |
| TSN240503P00058000 | 2024-04-26 11:44AM EDT | 58.00 | 0.06 | 0.00 | 0.15 | -0.06 | -50.00% | 1 | 97 | 28.32% |
| TSN240503P00059000 | 2024-04-23 9:53AM EDT | 59.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 3 | 220 | 22.66% |
| TSN240503P00060000 | 2024-04-26 3:37PM EDT | 60.00 | 0.30 | 0.30 | 0.40 | -0.08 | -21.05% | 17 | 79 | 20.07% |
| TSN240503P00061000 | 2024-04-26 2:39PM EDT | 61.00 | 0.65 | 0.75 | 0.85 | -0.15 | -18.75% | 5 | 45 | 19.29% |
© 2024 Yahoo. All rights reserved.