Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00040000 | 2024-03-18 1:12PM EDT | 40.00 | 16.70 | 16.50 | 20.10 | 0.00 | - | - | 10 | 200.20% |
| TSN240517C00045000 | 2024-04-17 2:42PM EDT | 45.00 | 13.80 | 12.40 | 17.00 | 0.00 | - | - | 8 | 98.44% |
| TSN240517C00047500 | 2024-03-13 3:53PM EDT | 47.50 | 9.10 | 9.60 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| TSN240517C00050000 | 2024-05-10 9:56AM EDT | 50.00 | 9.85 | 8.00 | 11.70 | +2.11 | +27.26% | 1 | 26 | 86.13% |
| TSN240517C00052500 | 2024-05-07 9:37AM EDT | 52.50 | 5.70 | 6.40 | 8.00 | 0.00 | - | 1 | 51 | 50.00% |
| TSN240517C00055000 | 2024-05-10 12:54PM EDT | 55.00 | 4.73 | 4.00 | 5.30 | +0.73 | +18.25% | 1 | 101 | 71.14% |
| TSN240517C00056000 | 2024-05-10 3:57PM EDT | 56.00 | 3.80 | 1.75 | 4.70 | +0.14 | +3.83% | 1 | 33 | 76.95% |
| TSN240517C00057000 | 2024-05-10 2:43PM EDT | 57.00 | 2.70 | 1.55 | 4.90 | -0.10 | -3.57% | 10 | 91 | 106.01% |
| TSN240517C00057500 | 2024-05-10 3:57PM EDT | 57.50 | 2.32 | 1.70 | 2.70 | +0.47 | +25.41% | 21 | 433 | 42.19% |
| TSN240517C00058000 | 2024-05-10 2:19PM EDT | 58.00 | 1.77 | 0.95 | 2.90 | -0.03 | -1.67% | 7 | 206 | 60.50% |
| TSN240517C00059000 | 2024-05-10 3:29PM EDT | 59.00 | 1.00 | 0.90 | 1.05 | +0.10 | +11.11% | 13 | 102 | 20.61% |
| TSN240517C00060000 | 2024-05-10 3:31PM EDT | 60.00 | 0.40 | 0.35 | 0.45 | +0.04 | +11.11% | 61 | 1,497 | 18.41% |
| TSN240517C00061000 | 2024-05-10 3:58PM EDT | 61.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 11 | 241 | 17.97% |
| TSN240517C00062000 | 2024-05-10 3:40PM EDT | 62.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 10 | 98 | 22.66% |
| TSN240517C00062500 | 2024-05-09 11:29AM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 21.88% |
| TSN240517C00063000 | 2024-05-08 11:26AM EDT | 63.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 24.81% |
| TSN240517C00064000 | 2024-05-10 1:12PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 442 | 30.27% |
| TSN240517C00065000 | 2024-05-10 3:53PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 3 | 939 | 35.55% |
| TSN240517C00066000 | 2024-05-07 10:42AM EDT | 66.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 56 | 40.63% |
| TSN240517C00067000 | 2024-05-03 3:56PM EDT | 67.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 15 | 25 | 45.31% |
| TSN240517C00067500 | 2024-05-09 11:02AM EDT | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 47.66% |
| TSN240517C00068000 | 2024-05-01 3:34PM EDT | 68.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 50 | 53 | 50.00% |
| TSN240517C00070000 | 2024-05-06 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 114 | 53.13% |
| TSN240517C00071000 | 2024-04-25 3:48PM EDT | 71.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 131.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00032500 | 2024-04-17 12:40PM EDT | 32.50 | 0.02 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 293.75% |
| TSN240517P00035000 | 2024-04-17 12:41PM EDT | 35.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 316.99% |
| TSN240517P00037500 | 2024-03-18 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSN240517P00040000 | 2024-05-10 10:31AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 87 | 121.88% |
| TSN240517P00042500 | 2024-03-25 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TSN240517P00045000 | 2024-05-06 12:06PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 89.06% |
| TSN240517P00047500 | 2024-05-06 12:42PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 74.22% |
| TSN240517P00050000 | 2024-05-06 9:52AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,141 | 59.38% |
| TSN240517P00051000 | 2024-04-24 9:30AM EDT | 51.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 40 | 59.38% |
| TSN240517P00052000 | 2024-05-06 9:50AM EDT | 52.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 23 | 53.13% |
| TSN240517P00052500 | 2024-05-07 9:30AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 50.00% |
| TSN240517P00053000 | 2024-05-08 9:30AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 46.88% |
| TSN240517P00054000 | 2024-05-06 3:31PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 57 | 40.63% |
| TSN240517P00055000 | 2024-05-09 10:48AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 796 | 39.94% |
| TSN240517P00056000 | 2024-05-10 3:34PM EDT | 56.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 129 | 33.01% |
| TSN240517P00057000 | 2024-05-10 3:47PM EDT | 57.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 281 | 25.78% |
| TSN240517P00057500 | 2024-05-10 10:51AM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 2 | 905 | 22.07% |
| TSN240517P00058000 | 2024-05-10 3:56PM EDT | 58.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 17 | 140 | 20.90% |
| TSN240517P00059000 | 2024-05-10 3:36PM EDT | 59.00 | 0.27 | 0.20 | 0.30 | -0.08 | -22.86% | 25 | 146 | 17.29% |
| TSN240517P00060000 | 2024-05-10 3:55PM EDT | 60.00 | 0.75 | 0.65 | 0.75 | -0.10 | -11.76% | 12 | 303 | 16.90% |
| TSN240517P00061000 | 2024-05-08 9:31AM EDT | 61.00 | 2.44 | 0.45 | 1.85 | 0.00 | - | 15 | 314 | 31.15% |
| TSN240517P00062000 | 2024-05-09 2:22PM EDT | 62.00 | 2.55 | 2.25 | 2.80 | 0.00 | - | 5 | 8 | 38.77% |
| TSN240517P00062500 | 2024-05-06 9:36AM EDT | 62.50 | 4.80 | 1.05 | 4.40 | 0.00 | - | 1 | 8 | 81.35% |
| TSN240517P00063000 | 2024-04-25 11:21AM EDT | 63.00 | 3.10 | 2.25 | 4.20 | 0.00 | - | - | 1 | 62.50% |
| TSN240517P00068000 | 2024-05-06 1:07PM EDT | 68.00 | 10.80 | 6.80 | 10.40 | 0.00 | - | - | 0 | 69.92% |
© 2024 Yahoo. All rights reserved.