UK markets open in 3 hours 25 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,460.94 -117.36 (-0.63%) CRUDE OIL
78.76 +0.28 (+0.36%) GOLD FUTURES
2,331.60 +0.40 (+0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,299.21 -568.15 (-1.12%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00050000 | 2024-04-29 11:03AM EDT | 50.00 | 11.05 | 6.50 | 10.50 | 0.00 | - | - | 2 | 108.20% |
| TSN240524C00053000 | 2024-04-26 11:17AM EDT | 53.00 | 8.07 | 3.40 | 7.60 | 0.00 | - | 1 | 1 | 87.30% |
| TSN240524C00054000 | 2024-04-05 1:47PM EDT | 54.00 | 6.17 | 6.20 | 10.50 | 0.00 | - | 8 | 8 | 117.29% |
| TSN240524C00055000 | 2024-05-06 3:31PM EDT | 55.00 | 3.70 | 2.15 | 5.50 | -1.60 | -30.19% | 15 | 1 | 69.17% |
| TSN240524C00056000 | 2024-05-06 3:56PM EDT | 56.00 | 2.77 | 2.50 | 3.10 | -2.36 | -46.00% | 30 | 55 | 30.32% |
| TSN240524C00057000 | 2024-05-06 3:54PM EDT | 57.00 | 1.95 | 1.95 | 3.20 | -1.15 | -37.10% | 84 | 2 | 46.44% |
| TSN240524C00058000 | 2024-05-06 3:14PM EDT | 58.00 | 1.02 | 0.70 | 1.55 | -2.98 | -74.50% | 51 | 39 | 24.90% |
| TSN240524C00059000 | 2024-05-06 3:32PM EDT | 59.00 | 0.75 | 0.70 | 1.05 | -2.74 | -78.51% | 42 | 4 | 24.68% |
| TSN240524C00060000 | 2024-05-06 1:11PM EDT | 60.00 | 0.45 | 0.40 | 0.85 | -2.13 | -82.56% | 96 | 2 | 28.22% |
| TSN240524C00061000 | 2024-05-06 9:41AM EDT | 61.00 | 0.07 | 0.20 | 0.55 | -1.98 | -96.59% | 2 | 23 | 27.88% |
| TSN240524C00062000 | 2024-05-06 10:26AM EDT | 62.00 | 0.20 | 0.05 | 0.20 | -1.45 | -87.88% | 3 | 5 | 23.15% |
| TSN240524C00063000 | 2024-05-06 10:09AM EDT | 63.00 | 0.09 | 0.00 | 0.30 | -1.51 | -94.38% | 4 | 22 | 30.96% |
| TSN240524C00064000 | 2024-05-06 11:17AM EDT | 64.00 | 0.05 | 0.00 | 0.15 | -1.10 | -95.65% | 26 | 13 | 29.20% |
| TSN240524C00065000 | 2024-05-06 9:30AM EDT | 65.00 | 0.45 | 0.00 | 0.10 | -0.30 | -40.00% | 20 | 43 | 30.08% |
| TSN240524C00066000 | 2024-05-03 3:37PM EDT | 66.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 30 | 29 | 33.40% |
| TSN240524C00067000 | 2024-05-01 2:11PM EDT | 67.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 23 | 26 | 36.52% |
| TSN240524C00068000 | 2024-05-06 9:30AM EDT | 68.00 | 0.10 | 0.00 | 2.15 | -0.12 | -54.55% | 1 | 1 | 75.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 46.09% |
| TSN240524P00051000 | 2024-05-01 1:31PM EDT | 51.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 41.41% |
| TSN240524P00052000 | 2024-05-06 2:21PM EDT | 52.00 | 0.06 | 0.00 | 0.15 | -0.44 | -88.00% | 3 | 1 | 36.72% |
| TSN240524P00053000 | 2024-05-03 1:45PM EDT | 53.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 7 | 7 | 36.77% |
| TSN240524P00054000 | 2024-05-06 2:08PM EDT | 54.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 2 | 27.34% |
| TSN240524P00055000 | 2024-05-06 1:57PM EDT | 55.00 | 0.35 | 0.10 | 0.20 | -0.05 | -12.50% | 57 | 14 | 24.61% |
| TSN240524P00056000 | 2024-05-06 3:56PM EDT | 56.00 | 0.26 | 0.05 | 0.30 | -0.29 | -52.73% | 164 | 204 | 22.46% |
| TSN240524P00057000 | 2024-05-06 3:41PM EDT | 57.00 | 0.53 | 0.35 | 0.50 | +0.06 | +12.77% | 32 | 27 | 21.29% |
| TSN240524P00058000 | 2024-05-06 3:55PM EDT | 58.00 | 0.80 | 0.35 | 1.15 | +0.05 | +6.67% | 10 | 2 | 26.86% |
| TSN240524P00059000 | 2024-05-06 11:48AM EDT | 59.00 | 2.09 | 0.40 | 1.35 | +0.89 | +74.17% | 140 | 134 | 20.80% |
| TSN240524P00060000 | 2024-05-06 9:44AM EDT | 60.00 | 2.00 | 1.50 | 2.25 | +0.65 | +48.15% | 1 | 2 | 26.12% |
| TSN240524P00061000 | 2024-05-06 9:37AM EDT | 61.00 | 3.50 | 1.60 | 2.90 | +2.15 | +159.26% | 1 | 1 | 24.17% |
| TSN240524P00062000 | 2024-05-06 12:34PM EDT | 62.00 | 4.60 | 1.60 | 5.70 | +2.20 | +91.67% | 26 | 1 | 69.19% |
| TSN240524P00064000 | 2024-05-03 3:15PM EDT | 64.00 | 3.35 | 3.70 | 7.70 | 0.00 | - | 1 | 1 | 81.54% |
| TSN240524P00071000 | 2024-04-08 11:41AM EDT | 71.00 | 11.90 | 10.20 | 15.00 | 0.00 | - | - | 0 | 123.83% |
© 2024 Yahoo. All rights reserved.