Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-04-15 3:58PM EDT | 50.00 | 7.47 | 6.40 | 8.00 | -1.06 | -12.43% | 2 | 2 | 118.75% |
| TSN240510C00055000 | 2024-05-06 12:02PM EDT | 55.00 | 2.50 | 2.20 | 2.40 | -4.10 | -62.12% | 96 | 17 | 22.27% |
| TSN240510C00056000 | 2024-05-06 11:33AM EDT | 56.00 | 1.50 | 1.40 | 1.50 | -3.86 | -72.01% | 193 | 35 | 21.68% |
| TSN240510C00057000 | 2024-05-06 2:01PM EDT | 57.00 | 0.74 | 0.75 | 0.85 | -4.06 | -84.58% | 2,116 | 49 | 24.32% |
| TSN240510C00058000 | 2024-05-06 1:59PM EDT | 58.00 | 0.34 | 0.30 | 0.40 | -3.62 | -91.41% | 4,227 | 11 | 24.81% |
| TSN240510C00059000 | 2024-05-06 1:45PM EDT | 59.00 | 0.19 | 0.15 | 0.20 | -3.57 | -94.95% | 1,435 | 83 | 27.64% |
| TSN240510C00060000 | 2024-05-06 1:49PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -2.86 | -96.62% | 1,745 | 88 | 33.89% |
| TSN240510C00061000 | 2024-05-06 1:51PM EDT | 61.00 | 0.05 | 0.05 | 0.10 | -2.25 | -97.83% | 390 | 205 | 37.89% |
| TSN240510C00062000 | 2024-05-06 1:21PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -1.75 | -97.22% | 261 | 241 | 39.06% |
| TSN240510C00063000 | 2024-05-06 10:09AM EDT | 63.00 | 0.01 | 0.00 | 0.05 | -1.29 | -99.23% | 115 | 2,020 | 45.31% |
| TSN240510C00064000 | 2024-05-06 9:41AM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.92 | -96.84% | 61 | 90 | 51.56% |
| TSN240510C00065000 | 2024-05-06 1:41PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.54 | -94.74% | 125 | 2,062 | 51.56% |
| TSN240510C00066000 | 2024-05-06 10:20AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | -0.36 | -87.80% | 369 | 504 | 56.25% |
| TSN240510C00067000 | 2024-05-06 10:48AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 42 | 415 | 61.72% |
| TSN240510C00068000 | 2024-05-03 3:59PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 13 | 111 | 66.41% |
| TSN240510C00069000 | 2024-05-06 9:30AM EDT | 69.00 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 26 | 57 | 71.09% |
| TSN240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 152 | 143 | 75.78% |
| TSN240510C00071000 | 2024-05-06 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 8 | 80.47% |
| TSN240510C00074000 | 2024-05-06 9:31AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 1 | 93.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00048000 | 2024-05-02 1:31PM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 4 | 71.09% |
| TSN240510P00049000 | 2024-04-19 3:08PM EDT | 49.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 64.06% |
| TSN240510P00050000 | 2024-05-06 10:21AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 9 | 57.03% |
| TSN240510P00051000 | 2024-05-03 1:50PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 55.86% |
| TSN240510P00052000 | 2024-05-06 1:50PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 228 | 48.05% |
| TSN240510P00053000 | 2024-05-06 12:18PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 755 | 154 | 46.88% |
| TSN240510P00054000 | 2024-05-06 1:54PM EDT | 54.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 232 | 314 | 38.09% |
| TSN240510P00055000 | 2024-05-06 2:02PM EDT | 55.00 | 0.13 | 0.10 | 0.15 | -0.02 | -11.76% | 1,464 | 581 | 32.91% |
| TSN240510P00056000 | 2024-05-06 2:05PM EDT | 56.00 | 0.26 | 0.25 | 0.30 | +0.10 | +55.56% | 781 | 196 | 30.47% |
| TSN240510P00057000 | 2024-05-06 2:06PM EDT | 57.00 | 0.60 | 0.55 | 0.60 | +0.35 | +140.00% | 1,814 | 527 | 28.86% |
| TSN240510P00058000 | 2024-05-06 2:03PM EDT | 58.00 | 1.18 | 1.20 | 1.30 | +0.73 | +158.70% | 1,080 | 210 | 35.30% |
| TSN240510P00059000 | 2024-05-06 12:27PM EDT | 59.00 | 1.87 | 1.95 | 2.10 | +1.22 | +187.69% | 564 | 188 | 40.33% |
| TSN240510P00060000 | 2024-05-06 1:40PM EDT | 60.00 | 2.80 | 2.85 | 3.00 | +1.87 | +201.08% | 542 | 1,484 | 46.48% |
| TSN240510P00061000 | 2024-05-06 1:22PM EDT | 61.00 | 3.80 | 3.70 | 4.10 | +2.54 | +201.59% | 392 | 739 | 50.39% |
| TSN240510P00062000 | 2024-05-06 1:31PM EDT | 62.00 | 4.86 | 4.70 | 5.80 | +3.11 | +177.71% | 71 | 106 | 79.10% |
| TSN240510P00063000 | 2024-05-06 10:32AM EDT | 63.00 | 5.00 | 4.60 | 7.90 | +2.45 | +96.08% | 25 | 10 | 88.38% |
| TSN240510P00064000 | 2024-05-06 9:58AM EDT | 64.00 | 6.80 | 6.10 | 7.70 | +3.88 | +132.88% | 2 | 5 | 74.80% |
| TSN240510P00065000 | 2024-05-06 12:21PM EDT | 65.00 | 7.75 | 7.40 | 8.10 | +4.09 | +111.75% | 4 | 10 | 67.58% |
| TSN240510P00066000 | 2024-05-06 9:43AM EDT | 66.00 | 8.43 | 8.00 | 9.00 | +3.41 | +67.93% | 4 | 4 | 97.27% |
| TSN240510P00067000 | 2024-05-03 2:43PM EDT | 67.00 | 5.62 | 9.40 | 12.00 | 0.00 | - | 6 | 6 | 147.17% |
| TSN240510P00071000 | 2024-05-06 9:59AM EDT | 71.00 | 14.00 | 12.70 | 14.10 | +4.20 | +42.86% | 1 | 1 | 139.55% |
© 2024 Yahoo. All rights reserved.