Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920C00035000 | 2024-03-07 3:03PM EDT | 35.00 | 19.06 | 23.30 | 26.00 | 0.00 | - | 10 | 10 | 0.00% |
| TSN240920C00045000 | 2024-04-02 1:30PM EDT | 45.00 | 13.23 | 14.70 | 17.30 | 0.00 | - | 20 | 82 | 33.50% |
| TSN240920C00047500 | 2024-04-19 10:00AM EDT | 47.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 569 | 0.00% |
| TSN240920C00050000 | 2024-04-23 11:16AM EDT | 50.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 13 | 280 | 0.00% |
| TSN240920C00052500 | 2024-04-30 3:47PM EDT | 52.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| TSN240920C00055000 | 2024-04-15 3:58PM EDT | 55.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 8 | 177 | 0.00% |
| TSN240920C00057500 | 2024-05-02 10:17AM EDT | 57.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.00% |
| TSN240920C00060000 | 2024-05-02 2:26PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| TSN240920C00062500 | 2024-05-03 9:44AM EDT | 62.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 0.39% |
| TSN240920C00065000 | 2024-05-03 3:26PM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 1.56% |
| TSN240920C00067500 | 2024-05-02 3:19PM EDT | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 3.13% |
| TSN240920C00070000 | 2024-05-02 3:45PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 67 | 714 | 6.25% |
| TSN240920C00075000 | 2024-05-03 11:03AM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| TSN240920C00080000 | 2024-05-03 2:50PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 12.50% |
| TSN240920C00085000 | 2024-04-23 11:33AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TSN240920C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920P00027500 | 2024-04-09 1:57PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| TSN240920P00030000 | 2024-01-23 12:14PM EDT | 30.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 56.64% |
| TSN240920P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 73.29% |
| TSN240920P00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| TSN240920P00037500 | 2024-04-15 12:58PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| TSN240920P00040000 | 2024-04-08 12:28PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| TSN240920P00042500 | 2024-05-03 11:09AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| TSN240920P00045000 | 2024-05-03 2:50PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 86 | 12.50% |
| TSN240920P00047500 | 2024-05-03 11:09AM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 12.50% |
| TSN240920P00050000 | 2024-05-02 2:55PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| TSN240920P00052500 | 2024-05-03 10:11AM EDT | 52.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 6.25% |
| TSN240920P00055000 | 2024-05-01 12:02PM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| TSN240920P00057500 | 2024-05-01 12:00PM EDT | 57.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 3.13% |
| TSN240920P00060000 | 2024-05-03 11:23AM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| TSN240920P00062500 | 2024-05-01 12:11PM EDT | 62.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 44 | 0.00% |
| TSN240920P00065000 | 2024-02-07 11:15AM EDT | 65.00 | 11.40 | 11.20 | 11.50 | 0.00 | - | - | 1 | 63.24% |
| TSN240920P00067500 | 2024-05-02 9:56AM EDT | 67.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| TSN240920P00075000 | 2024-04-29 10:03AM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.