Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-04-15 10:45AM EDT | 25.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| TSN250117C00027500 | 2024-04-04 11:21AM EDT | 27.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,066 | 0.00% |
| TSN250117C00030000 | 2024-04-08 11:40AM EDT | 30.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 5 | 257 | 0.00% |
| TSN250117C00032500 | 2024-04-23 10:00AM EDT | 32.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 447 | 0.00% |
| TSN250117C00035000 | 2024-02-21 11:27AM EDT | 35.00 | 19.10 | 21.20 | 26.00 | 0.00 | - | 1 | 103 | 47.00% |
| TSN250117C00037500 | 2023-12-14 2:34PM EDT | 37.50 | 17.00 | 17.30 | 18.60 | 0.00 | - | 4 | 40 | 0.00% |
| TSN250117C00040000 | 2024-04-25 10:42AM EDT | 40.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| TSN250117C00042500 | 2024-04-15 12:46PM EDT | 42.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 45.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 0.00% |
| TSN250117C00047500 | 2024-04-23 11:00AM EDT | 47.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| TSN250117C00050000 | 2024-04-24 12:55PM EDT | 50.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3,637 | 0.00% |
| TSN250117C00052500 | 2024-04-30 9:38AM EDT | 52.50 | 10.74 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 0.00% |
| TSN250117C00055000 | 2024-04-30 12:18PM EDT | 55.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,077 | 0.00% |
| TSN250117C00057500 | 2024-04-30 9:38AM EDT | 57.50 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,074 | 0.00% |
| TSN250117C00060000 | 2024-05-01 11:59AM EDT | 60.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1,721 | 0.00% |
| TSN250117C00062500 | 2024-05-01 10:46AM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 547 | 1.56% |
| TSN250117C00065000 | 2024-04-30 3:34PM EDT | 65.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 725 | 1.56% |
| TSN250117C00067500 | 2024-04-26 10:43AM EDT | 67.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 3.13% |
| TSN250117C00070000 | 2024-04-30 9:52AM EDT | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,113 | 3.13% |
| TSN250117C00072500 | 2024-04-30 3:16PM EDT | 72.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 6.25% |
| TSN250117C00075000 | 2024-05-01 12:27PM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 695 | 6.25% |
| TSN250117C00077500 | 2024-04-22 1:51PM EDT | 77.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 6.25% |
| TSN250117C00080000 | 2024-04-30 11:45AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 500 | 875 | 6.25% |
| TSN250117C00082500 | 2024-04-22 3:32PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 296 | 6.25% |
| TSN250117C00085000 | 2024-04-24 3:55PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 6.25% |
| TSN250117C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 12.50% |
| TSN250117C00095000 | 2024-03-22 10:07AM EDT | 95.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 22 | 32.94% |
| TSN250117C00100000 | 2024-03-28 2:18PM EDT | 100.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 21 | 68 | 35.69% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 49.37% |
| TSN250117C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-03-05 3:49PM EDT | 25.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 5 | 247 | 56.15% |
| TSN250117P00027500 | 2024-04-04 9:57AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 25.00% |
| TSN250117P00030000 | 2024-04-01 11:52AM EDT | 30.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 4 | 532 | 48.15% |
| TSN250117P00032500 | 2024-04-24 1:02PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 550 | 12.50% |
| TSN250117P00035000 | 2024-03-19 10:35AM EDT | 35.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 646 | 44.19% |
| TSN250117P00037500 | 2024-03-28 2:42PM EDT | 37.50 | 0.35 | 0.10 | 0.55 | 0.00 | - | 15 | 231 | 39.50% |
| TSN250117P00040000 | 2024-04-30 12:16PM EDT | 40.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 608 | 12.50% |
| TSN250117P00042500 | 2024-04-24 12:26PM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 12.50% |
| TSN250117P00045000 | 2024-05-01 2:44PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 6.25% |
| TSN250117P00047500 | 2024-04-29 3:14PM EDT | 47.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 30 | 513 | 6.25% |
| TSN250117P00050000 | 2024-04-22 2:34PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 9,331 | 6.25% |
| TSN250117P00052500 | 2024-04-30 12:18PM EDT | 52.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 7 | 8,663 | 3.13% |
| TSN250117P00055000 | 2024-04-12 1:40PM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9,455 | 3.13% |
| TSN250117P00057500 | 2024-04-16 1:03PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 77 | 767 | 1.56% |
| TSN250117P00060000 | 2024-04-29 2:48PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 9,162 | 0.20% |
| TSN250117P00062500 | 2024-04-30 3:05PM EDT | 62.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| TSN250117P00065000 | 2024-04-30 1:00PM EDT | 65.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| TSN250117P00067500 | 2024-04-30 10:03AM EDT | 67.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| TSN250117P00070000 | 2024-04-30 10:06AM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| TSN250117P00072500 | 2024-01-29 11:06AM EDT | 72.50 | 18.40 | 17.00 | 21.40 | 0.00 | - | 28 | 68 | 54.81% |
| TSN250117P00075000 | 2024-04-26 10:30AM EDT | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 0.00% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 16.00 | 18.70 | 0.00 | - | 1 | 11 | 30.21% |
| TSN250117P00080000 | 2024-03-15 11:56AM EDT | 80.00 | 24.50 | 20.10 | 23.00 | 0.00 | - | 1 | 0 | 43.99% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 53.22% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 46.27% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 47.16% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 54.38% |
© 2024 Yahoo. All rights reserved.