Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719C00035000 | 2024-03-14 10:28AM EDT | 35.00 | 21.70 | 21.30 | 25.40 | 0.00 | - | 10 | 6 | 65.04% |
| TSN240719C00037500 | 2024-04-18 3:07PM EDT | 37.50 | 21.55 | 18.00 | 22.10 | 0.00 | - | - | 1 | 92.58% |
| TSN240719C00040000 | 2024-03-13 1:16PM EDT | 40.00 | 16.40 | 16.40 | 19.70 | 0.00 | - | - | 10 | 84.23% |
| TSN240719C00042500 | 2024-04-17 1:11PM EDT | 42.50 | 16.00 | 13.10 | 17.20 | 0.00 | - | 4 | 69 | 74.32% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 45.00 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 64.80% |
| TSN240719C00047500 | 2024-03-14 10:28AM EDT | 47.50 | 9.90 | 10.10 | 11.10 | 0.00 | - | 5 | 1,168 | 36.77% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 50.00 | 11.30 | 6.00 | 10.00 | 0.00 | - | 2 | 1,444 | 50.39% |
| TSN240719C00052500 | 2024-04-30 3:22PM EDT | 52.50 | 9.00 | 4.30 | 7.50 | 0.00 | - | 1 | 174 | 40.99% |
| TSN240719C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 7.00 | 2.95 | 4.80 | 0.00 | - | 1 | 160 | 29.20% |
| TSN240719C00057500 | 2024-05-06 9:58AM EDT | 57.50 | 2.08 | 2.10 | 2.25 | -3.52 | -62.86% | 34 | 2,246 | 18.41% |
| TSN240719C00060000 | 2024-05-06 10:07AM EDT | 60.00 | 1.10 | 1.20 | 1.25 | -2.90 | -72.50% | 25 | 793 | 19.24% |
| TSN240719C00062500 | 2024-05-06 10:08AM EDT | 62.50 | 0.55 | 0.55 | 0.55 | -2.05 | -78.85% | 23 | 609 | 18.63% |
| TSN240719C00065000 | 2024-05-06 9:58AM EDT | 65.00 | 0.21 | 0.20 | 0.35 | -1.18 | -84.89% | 10 | 1,361 | 21.09% |
| TSN240719C00067500 | 2024-05-06 9:45AM EDT | 67.50 | 0.10 | 0.10 | 0.15 | -0.65 | -86.67% | 64 | 222 | 21.05% |
| TSN240719C00070000 | 2024-05-06 9:33AM EDT | 70.00 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 1 | 1,613 | 23.05% |
| TSN240719C00075000 | 2024-05-03 1:09PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 26.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719P00025000 | 2024-02-15 10:49AM EDT | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 99.41% |
| TSN240719P00030000 | 2023-12-15 11:00AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 377 | 68.36% |
| TSN240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| TSN240719P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| TSN240719P00037500 | 2024-04-03 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| TSN240719P00040000 | 2024-03-28 12:22PM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 43.07% |
| TSN240719P00042500 | 2024-04-12 1:38PM EDT | 42.50 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 98 | 39.84% |
| TSN240719P00045000 | 2024-05-06 9:50AM EDT | 45.00 | 0.14 | 0.05 | 0.15 | +0.01 | +7.69% | 12 | 96 | 33.59% |
| TSN240719P00047500 | 2024-05-06 9:50AM EDT | 47.50 | 0.24 | 0.15 | 0.25 | +0.04 | +20.00% | 4 | 120 | 31.01% |
| TSN240719P00050000 | 2024-05-01 12:53PM EDT | 50.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 10 | 268 | 27.05% |
| TSN240719P00052500 | 2024-05-06 10:05AM EDT | 52.50 | 0.60 | 0.55 | 0.65 | +0.06 | +11.11% | 22 | 436 | 25.29% |
| TSN240719P00055000 | 2024-05-06 9:47AM EDT | 55.00 | 1.50 | 1.10 | 1.20 | +0.70 | +87.50% | 3 | 3,049 | 23.98% |
| TSN240719P00057500 | 2024-05-06 10:01AM EDT | 57.50 | 2.45 | 2.15 | 2.15 | +1.25 | +104.17% | 1 | 479 | 23.43% |
| TSN240719P00060000 | 2024-05-06 10:04AM EDT | 60.00 | 3.75 | 2.05 | 4.80 | +1.87 | +99.47% | 6 | 274 | 35.50% |
| TSN240719P00062500 | 2024-05-06 9:57AM EDT | 62.50 | 5.60 | 5.10 | 6.10 | +1.90 | +51.35% | 5 | 72 | 31.96% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 65.00 | 5.40 | 6.00 | 10.00 | 0.00 | - | 1 | 121 | 53.52% |
| TSN240719P00067500 | 2024-04-26 3:36PM EDT | 67.50 | 7.40 | 8.30 | 12.30 | 0.00 | - | 1 | 1 | 58.15% |
| TSN240719P00070000 | 2024-04-04 12:30PM EDT | 70.00 | 10.69 | 6.60 | 10.60 | 0.00 | - | 12 | 12 | 0.00% |
| TSN240719P00075000 | 2024-03-27 11:59AM EDT | 75.00 | 16.15 | 12.10 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240719P00080000 | 2024-05-03 3:56PM EDT | 80.00 | 18.30 | 20.80 | 24.70 | 0.00 | - | 4 | 4 | 56.30% |
© 2024 Yahoo. All rights reserved.