Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00025000 | 2024-04-26 1:03PM EDT | 25.00 | 36.01 | 34.60 | 39.50 | 0.00 | - | 3 | 3 | 98.44% |
| TSN240621C00030000 | 2024-04-18 3:07PM EDT | 30.00 | 28.75 | 29.60 | 34.50 | 0.00 | - | 1 | 2 | 80.08% |
| TSN240621C00032500 | 2024-03-27 2:27PM EDT | 32.50 | 26.40 | 26.60 | 30.50 | 0.00 | - | 1 | 5 | 133.79% |
| TSN240621C00035000 | 2023-12-06 12:20PM EDT | 35.00 | 15.70 | 20.10 | 20.60 | 0.00 | - | 4 | 23 | 0.00% |
| TSN240621C00037500 | 2024-03-13 11:42AM EDT | 37.50 | 18.90 | 19.70 | 22.50 | 0.00 | - | 3 | 11 | 0.00% |
| TSN240621C00040000 | 2024-04-17 1:20PM EDT | 40.00 | 18.50 | 19.60 | 24.50 | 0.00 | - | 1 | 60 | 50.39% |
| TSN240621C00042500 | 2024-04-17 9:43AM EDT | 42.50 | 16.50 | 17.20 | 22.00 | 0.00 | - | 3 | 323 | 50.78% |
| TSN240621C00045000 | 2024-04-30 2:56PM EDT | 45.00 | 16.19 | 14.70 | 19.50 | 0.00 | - | 1 | 211 | 107.67% |
| TSN240621C00047500 | 2024-04-22 1:30PM EDT | 47.50 | 13.50 | 12.20 | 17.00 | 0.00 | - | 100 | 1,338 | 95.61% |
| TSN240621C00050000 | 2024-04-23 11:16AM EDT | 50.00 | 11.60 | 9.70 | 14.50 | 0.00 | - | 13 | 1,236 | 83.89% |
| TSN240621C00052500 | 2024-05-01 2:14PM EDT | 52.50 | 8.10 | 7.70 | 10.00 | 0.00 | - | 13 | 683 | 38.38% |
| TSN240621C00055000 | 2024-05-03 3:46PM EDT | 55.00 | 7.50 | 5.40 | 9.30 | +0.80 | +11.94% | 1 | 1,225 | 58.40% |
| TSN240621C00057500 | 2024-05-03 3:46PM EDT | 57.50 | 5.24 | 3.20 | 7.40 | +0.94 | +21.86% | 10 | 947 | 54.57% |
| TSN240621C00060000 | 2024-05-03 3:54PM EDT | 60.00 | 3.50 | 3.30 | 3.60 | +0.47 | +15.51% | 71 | 2,768 | 27.30% |
| TSN240621C00062500 | 2024-05-03 3:59PM EDT | 62.50 | 2.13 | 2.00 | 2.20 | +0.63 | +42.00% | 195 | 1,471 | 26.47% |
| TSN240621C00065000 | 2024-05-03 3:50PM EDT | 65.00 | 1.13 | 1.00 | 1.20 | +0.23 | +25.56% | 26 | 1,220 | 25.61% |
| TSN240621C00067500 | 2024-05-03 3:05PM EDT | 67.50 | 0.47 | 0.50 | 0.60 | +0.02 | +4.44% | 3 | 951 | 25.24% |
| TSN240621C00070000 | 2024-05-03 3:51PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 359 | 25.64% |
| TSN240621C00075000 | 2024-04-09 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 97 | 30.66% |
| TSN240621C00080000 | 2024-04-19 10:31AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 382 | 35.94% |
| TSN240621C00085000 | 2023-08-07 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 284 | 50.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2024-03-20 12:00PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 110.94% |
| TSN240621P00027500 | 2023-07-07 11:40AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 250 | 121.09% |
| TSN240621P00030000 | 2024-03-25 3:30PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 243 | 109.38% |
| TSN240621P00032500 | 2024-04-04 3:36PM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 501 | 81.25% |
| TSN240621P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 5 | 532 | 109.86% |
| TSN240621P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 607 | 64.84% |
| TSN240621P00040000 | 2024-04-23 2:23PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 295 | 59.96% |
| TSN240621P00042500 | 2024-04-23 3:08PM EDT | 42.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 1,509 | 52.73% |
| TSN240621P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 720 | 45.70% |
| TSN240621P00047500 | 2024-04-26 3:27PM EDT | 47.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 759 | 42.09% |
| TSN240621P00050000 | 2024-05-03 3:23PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 57 | 818 | 37.50% |
| TSN240621P00052500 | 2024-05-03 3:51PM EDT | 52.50 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 4 | 1,303 | 33.69% |
| TSN240621P00055000 | 2024-05-03 3:40PM EDT | 55.00 | 0.45 | 0.40 | 0.50 | -0.14 | -23.73% | 11 | 1,365 | 30.81% |
| TSN240621P00057500 | 2024-05-03 1:25PM EDT | 57.50 | 0.98 | 0.80 | 0.90 | -0.17 | -14.78% | 32 | 6,442 | 28.91% |
| TSN240621P00060000 | 2024-05-03 2:36PM EDT | 60.00 | 1.80 | 1.50 | 1.65 | -0.30 | -14.29% | 627 | 639 | 28.13% |
| TSN240621P00062500 | 2024-05-03 12:05PM EDT | 62.50 | 3.10 | 2.60 | 2.75 | -0.20 | -6.06% | 1 | 73 | 27.25% |
| TSN240621P00065000 | 2024-05-03 3:46PM EDT | 65.00 | 4.35 | 4.10 | 6.30 | -2.85 | -39.58% | 6 | 111 | 49.77% |
| TSN240621P00067500 | 2024-04-10 1:03PM EDT | 67.50 | 9.20 | 5.10 | 8.30 | 0.00 | - | 1 | 7 | 53.44% |
| TSN240621P00070000 | 2023-08-04 1:48PM EDT | 70.00 | 13.70 | 17.10 | 17.80 | 0.00 | - | 10 | 18 | 135.72% |
| TSN240621P00075000 | 2024-04-04 12:16PM EDT | 75.00 | 15.60 | 11.00 | 15.80 | 0.00 | - | 1 | 0 | 75.76% |
| TSN240621P00080000 | 2024-04-09 10:26AM EDT | 80.00 | 20.70 | 15.80 | 20.50 | 0.00 | - | 1 | 0 | 83.91% |
© 2024 Yahoo. All rights reserved.