Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-02-29 4:56PM EDT | 27.50 | 27.75 | 29.80 | 33.50 | 0.00 | - | - | 1 | 88.26% |
| TSN241220C00040000 | 2024-05-03 3:26PM EDT | 40.00 | 22.27 | 15.90 | 19.90 | 0.00 | - | 5 | 5 | 58.63% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 45.00 | 16.60 | 12.20 | 15.40 | 0.00 | - | 1 | 1 | 49.56% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 50.00 | 12.90 | 8.60 | 10.40 | 0.00 | - | 1 | 17 | 36.83% |
| TSN241220C00055000 | 2024-04-30 3:22PM EDT | 55.00 | 8.90 | 4.70 | 6.30 | 0.00 | - | 1 | 4 | 29.26% |
| TSN241220C00057500 | 2024-05-06 10:00AM EDT | 57.50 | 5.00 | 4.50 | 5.00 | -1.00 | -16.67% | 10 | 54 | 28.71% |
| TSN241220C00060000 | 2024-05-06 11:32AM EDT | 60.00 | 3.50 | 3.40 | 3.70 | -2.50 | -41.67% | 2 | 19 | 27.12% |
| TSN241220C00062500 | 2024-05-06 9:30AM EDT | 62.50 | 5.49 | 2.50 | 2.75 | +0.49 | +9.80% | 2 | 8 | 26.44% |
| TSN241220C00065000 | 2024-04-29 9:57AM EDT | 65.00 | 3.60 | 1.75 | 2.05 | 0.00 | - | 1 | 76 | 26.21% |
| TSN241220C00067500 | 2024-04-22 10:50AM EDT | 67.50 | 2.80 | 1.15 | 1.55 | 0.00 | - | 1 | 3 | 26.33% |
| TSN241220C00070000 | 2024-05-02 10:12AM EDT | 70.00 | 2.10 | 0.75 | 1.30 | 0.00 | - | 1 | 59 | 27.54% |
| TSN241220C00075000 | 2024-04-30 3:55PM EDT | 75.00 | 1.15 | 0.35 | 0.60 | 0.00 | - | 1 | 12 | 26.20% |
| TSN241220C00080000 | 2024-05-03 11:07AM EDT | 80.00 | 0.62 | 0.05 | 0.55 | 0.00 | - | 2 | 9 | 29.83% |
| TSN241220C00085000 | 2024-05-06 10:26AM EDT | 85.00 | 0.45 | 0.00 | 0.40 | +0.10 | +28.57% | 1 | 20 | 31.37% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00032500 | 2024-04-26 10:57AM EDT | 32.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 44.53% |
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 41.80% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 39.60% |
| TSN241220P00040000 | 2024-05-06 11:43AM EDT | 40.00 | 0.40 | 0.20 | 0.40 | -0.05 | -9.62% | 6 | 207 | 31.35% |
| TSN241220P00042500 | 2024-05-06 10:52AM EDT | 42.50 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 24 | 3 | 30.05% |
| TSN241220P00045000 | 2024-04-15 2:50PM EDT | 45.00 | 0.87 | 0.75 | 0.85 | -0.13 | -13.00% | 13 | 6 | 28.48% |
| TSN241220P00047500 | 2024-05-06 10:36AM EDT | 47.50 | 1.20 | 0.95 | 1.25 | -0.10 | -7.69% | 22 | 4 | 27.49% |
| TSN241220P00050000 | 2024-05-06 10:30AM EDT | 50.00 | 1.70 | 1.35 | 1.90 | +0.44 | +34.92% | 14 | 11 | 27.34% |
| TSN241220P00052500 | 2024-05-06 10:16AM EDT | 52.50 | 2.20 | 2.25 | 2.50 | -0.25 | -10.20% | 6 | 10 | 25.65% |
| TSN241220P00055000 | 2024-05-06 10:50AM EDT | 55.00 | 3.50 | 3.10 | 3.50 | +0.60 | +20.69% | 2 | 133 | 25.33% |
| TSN241220P00057500 | 2024-05-06 10:33AM EDT | 57.50 | 4.30 | 4.20 | 4.70 | +0.97 | +29.13% | 20 | 45 | 24.93% |
| TSN241220P00060000 | 2024-03-18 3:03PM EDT | 60.00 | 6.70 | 5.30 | 5.60 | 0.00 | - | 10 | 12 | 21.62% |
| TSN241220P00065000 | 2024-05-06 9:30AM EDT | 65.00 | 6.10 | 7.70 | 11.00 | -4.36 | -41.68% | 1 | 1 | 32.74% |
| TSN241220P00067500 | 2024-04-30 9:44AM EDT | 67.50 | 9.30 | 10.10 | 13.00 | 0.00 | - | - | 1 | 33.40% |
| TSN241220P00070000 | 2024-05-06 11:32AM EDT | 70.00 | 13.20 | 11.50 | 15.20 | +2.30 | +21.10% | 1 | 82 | 34.78% |
| TSN241220P00075000 | 2024-05-02 10:11AM EDT | 75.00 | 14.90 | 16.00 | 20.00 | 0.00 | - | 18 | 21 | 39.26% |
© 2024 Yahoo. All rights reserved.