Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-04-15 3:58PM EDT | 50.00 | 7.47 | 5.40 | 9.50 | -1.06 | -12.38% | 2 | 2 | 186.23% |
| TSN240510C00055000 | 2024-05-06 10:40AM EDT | 55.00 | 2.45 | 2.50 | 3.50 | -4.15 | -62.88% | 73 | 17 | 69.82% |
| TSN240510C00056000 | 2024-05-06 10:47AM EDT | 56.00 | 1.90 | 1.75 | 1.85 | -3.46 | -64.55% | 162 | 35 | 25.59% |
| TSN240510C00057000 | 2024-05-06 10:40AM EDT | 57.00 | 0.98 | 1.00 | 1.15 | -3.82 | -79.58% | 1,149 | 49 | 27.69% |
| TSN240510C00058000 | 2024-05-06 10:48AM EDT | 58.00 | 0.60 | 0.55 | 0.60 | -3.36 | -84.85% | 3,407 | 11 | 27.25% |
| TSN240510C00059000 | 2024-05-06 10:49AM EDT | 59.00 | 0.30 | 0.25 | 0.30 | -3.46 | -94.54% | 1,144 | 83 | 28.71% |
| TSN240510C00060000 | 2024-05-06 10:34AM EDT | 60.00 | 0.15 | 0.10 | 0.15 | -2.81 | -94.93% | 1,456 | 88 | 30.66% |
| TSN240510C00061000 | 2024-05-06 10:37AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | -2.25 | -97.83% | 253 | 205 | 29.88% |
| TSN240510C00062000 | 2024-05-06 10:24AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -1.75 | -97.22% | 257 | 241 | 36.72% |
| TSN240510C00063000 | 2024-05-06 10:09AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | -1.25 | -96.15% | 111 | 2,020 | 42.97% |
| TSN240510C00064000 | 2024-05-06 9:41AM EDT | 64.00 | 0.02 | 0.00 | 0.05 | -0.93 | -97.89% | 60 | 90 | 49.22% |
| TSN240510C00065000 | 2024-05-06 10:08AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.52 | -91.23% | 48 | 2,062 | 55.08% |
| TSN240510C00066000 | 2024-05-06 10:20AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | -0.36 | -87.80% | 369 | 504 | 54.69% |
| TSN240510C00067000 | 2024-05-06 10:48AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | -0.25 | -65.79% | 19 | 415 | 59.38% |
| TSN240510C00068000 | 2024-05-03 3:59PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 11 | 111 | 64.84% |
| TSN240510C00069000 | 2024-05-06 9:30AM EDT | 69.00 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 26 | 57 | 69.53% |
| TSN240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 152 | 143 | 74.22% |
| TSN240510C00071000 | 2024-05-06 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 8 | 78.91% |
| TSN240510C00074000 | 2024-05-06 9:31AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 1 | 92.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00048000 | 2024-05-02 1:31PM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 4 | 73.44% |
| TSN240510P00049000 | 2024-04-19 3:08PM EDT | 49.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 65.63% |
| TSN240510P00050000 | 2024-05-06 10:21AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 9 | 58.59% |
| TSN240510P00051000 | 2024-05-03 1:50PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 51.56% |
| TSN240510P00052000 | 2024-05-06 10:04AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 228 | 50.39% |
| TSN240510P00053000 | 2024-05-06 10:49AM EDT | 53.00 | 0.08 | 0.05 | 0.10 | +0.03 | +150.00% | 698 | 154 | 49.41% |
| TSN240510P00054000 | 2024-05-06 10:20AM EDT | 54.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 113 | 314 | 40.82% |
| TSN240510P00055000 | 2024-05-06 10:45AM EDT | 55.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 950 | 581 | 39.45% |
| TSN240510P00056000 | 2024-05-06 10:36AM EDT | 56.00 | 0.34 | 0.25 | 0.30 | +0.18 | +112.50% | 468 | 196 | 34.28% |
| TSN240510P00057000 | 2024-05-06 10:39AM EDT | 57.00 | 0.65 | 0.55 | 0.65 | +0.40 | +235.29% | 1,382 | 527 | 35.99% |
| TSN240510P00058000 | 2024-05-06 10:29AM EDT | 58.00 | 1.15 | 1.00 | 1.15 | +0.70 | +155.56% | 881 | 210 | 36.96% |
| TSN240510P00059000 | 2024-05-06 10:25AM EDT | 59.00 | 1.75 | 1.75 | 1.85 | +1.10 | +169.23% | 542 | 188 | 39.84% |
| TSN240510P00060000 | 2024-05-06 10:13AM EDT | 60.00 | 2.05 | 2.40 | 2.75 | +1.12 | +120.43% | 519 | 1,484 | 47.17% |
| TSN240510P00061000 | 2024-05-06 10:36AM EDT | 61.00 | 3.80 | 3.20 | 4.00 | +2.54 | +201.59% | 383 | 739 | 69.43% |
| TSN240510P00062000 | 2024-05-06 9:52AM EDT | 62.00 | 5.20 | 2.90 | 5.50 | +3.45 | +197.14% | 70 | 106 | 102.34% |
| TSN240510P00063000 | 2024-05-06 10:32AM EDT | 63.00 | 5.00 | 3.60 | 7.70 | +2.45 | +96.08% | 25 | 10 | 70.12% |
| TSN240510P00064000 | 2024-05-06 9:58AM EDT | 64.00 | 6.80 | 4.70 | 8.60 | +3.88 | +132.88% | 2 | 5 | 78.32% |
| TSN240510P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 3.66 | 5.70 | 9.70 | 0.00 | - | 10 | 10 | 89.55% |
| TSN240510P00066000 | 2024-05-06 9:43AM EDT | 66.00 | 8.43 | 6.60 | 10.60 | +3.41 | +67.93% | 4 | 4 | 89.84% |
| TSN240510P00067000 | 2024-05-03 2:43PM EDT | 67.00 | 5.62 | 7.70 | 11.70 | 0.00 | - | 6 | 6 | 104.59% |
| TSN240510P00071000 | 2024-05-06 9:59AM EDT | 71.00 | 14.00 | 11.60 | 15.70 | +4.20 | +42.86% | 1 | 1 | 127.73% |
© 2024 Yahoo. All rights reserved.