UK markets open in 4 hours 23 minutes
NIKKEI 225
38,654.90 +418.83 (+1.10%) HANG SENG
18,476.63 -101.67 (-0.55%) CRUDE OIL
78.61 +0.13 (+0.17%) GOLD FUTURES
2,331.10 -0.10 (-0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,790.81 -287.60 (-0.56%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018C00045000 | 2024-03-28 12:08PM EDT | 45.00 | 14.90 | 15.50 | 17.70 | 0.00 | - | 1 | 15 | 59.28% |
| TSN241018C00047500 | 2024-02-20 10:54AM EDT | 47.50 | 8.40 | 11.40 | 12.50 | 0.00 | - | - | 1 | 37.31% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 50.00 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 39.93% |
| TSN241018C00052500 | 2024-04-18 10:03AM EDT | 52.50 | 8.40 | 6.00 | 8.90 | 0.00 | - | 1 | 2 | 36.23% |
| TSN241018C00055000 | 2024-05-06 9:36AM EDT | 55.00 | 5.47 | 4.80 | 8.10 | -2.73 | -33.29% | 1 | 54 | 40.82% |
| TSN241018C00057500 | 2024-05-06 2:36PM EDT | 57.50 | 3.90 | 4.20 | 4.50 | -1.50 | -27.78% | 22 | 12 | 25.61% |
| TSN241018C00060000 | 2024-05-06 2:36PM EDT | 60.00 | 2.85 | 2.20 | 3.20 | -2.25 | -44.12% | 207 | 103 | 24.59% |
| TSN241018C00062500 | 2024-05-06 1:20PM EDT | 62.50 | 1.73 | 2.00 | 3.10 | -1.88 | -52.08% | 6 | 100 | 29.87% |
| TSN241018C00065000 | 2024-05-06 1:42PM EDT | 65.00 | 1.15 | 1.25 | 2.30 | -1.95 | -62.90% | 4 | 487 | 29.52% |
| TSN241018C00067500 | 2024-05-03 3:59PM EDT | 67.50 | 2.20 | 0.80 | 0.95 | 0.00 | - | 57 | 65 | 23.18% |
| TSN241018C00070000 | 2024-05-03 10:05AM EDT | 70.00 | 1.38 | 0.50 | 1.45 | 0.00 | - | 10 | 35 | 31.14% |
| TSN241018C00075000 | 2024-04-02 10:40AM EDT | 75.00 | 0.43 | 0.60 | 0.70 | 0.00 | - | 2 | 15 | 30.01% |
| TSN241018C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 14 | 14 | 29.86% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018P00030000 | 2024-02-21 10:30AM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 20 | 69.87% |
| TSN241018P00037500 | 2024-04-22 10:49AM EDT | 37.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 3 | 41.31% |
| TSN241018P00040000 | 2024-04-04 9:30AM EDT | 40.00 | 0.33 | 0.05 | 0.45 | 0.00 | - | 1 | 29 | 39.80% |
| TSN241018P00042500 | 2024-04-09 3:56PM EDT | 42.50 | 0.38 | 0.20 | 0.35 | 0.00 | - | 40 | 86 | 32.57% |
| TSN241018P00045000 | 2024-05-06 10:53AM EDT | 45.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 6 | 62 | 29.69% |
| TSN241018P00047500 | 2024-05-06 10:29AM EDT | 47.50 | 0.66 | 0.00 | 0.60 | +0.07 | +11.86% | 2 | 23 | 27.05% |
| TSN241018P00050000 | 2024-05-06 1:20PM EDT | 50.00 | 1.10 | 0.85 | 1.00 | +0.05 | +4.76% | 4 | 34 | 26.51% |
| TSN241018P00052500 | 2024-05-06 1:40PM EDT | 52.50 | 1.63 | 0.65 | 1.45 | +0.34 | +26.36% | 1 | 104 | 24.93% |
| TSN241018P00055000 | 2024-05-06 3:48PM EDT | 55.00 | 2.15 | 1.65 | 2.15 | +0.60 | +38.71% | 163 | 1,006 | 23.93% |
| TSN241018P00057500 | 2024-05-06 3:44PM EDT | 57.50 | 3.10 | 2.25 | 3.10 | -0.71 | -18.64% | 158 | 4 | 23.02% |
| TSN241018P00060000 | 2024-04-26 11:21AM EDT | 60.00 | 3.60 | 3.70 | 4.40 | 0.00 | - | 29 | 43 | 22.69% |
| TSN241018P00062500 | 2024-03-14 9:59AM EDT | 62.50 | 8.10 | 6.60 | 6.80 | 0.00 | - | 7 | 60 | 27.93% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 65.00 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 28.83% |
| TSN241018P00070000 | 2024-04-04 11:29AM EDT | 70.00 | 11.28 | 7.10 | 11.30 | 0.00 | - | 2 | 5 | 0.00% |
| TSN241018P00075000 | 2024-04-30 10:06AM EDT | 75.00 | 15.00 | 14.50 | 19.00 | 0.00 | - | - | 2 | 46.56% |
© 2024 Yahoo. All rights reserved.