Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531C00050000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 9.70 | 7.80 | 10.40 | 0.00 | - | - | 12 | 143.95% |
| TSN240614C00050000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 7.58 | 7.90 | 11.40 | 0.00 | - | - | 2 | 103.71% |
| TSN240621C00050000 | 2024-05-23 1:50PM EDT | 2024-06-21 | 10.48 | 8.20 | 10.80 | 0.00 | - | 4 | 1,237 | 74.17% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 11.30 | 9.60 | 9.90 | 0.00 | - | 2 | 1,444 | 30.76% |
| TSN240920C00050000 | 2024-05-20 3:24PM EDT | 2024-09-20 | 11.25 | 8.30 | 10.40 | 0.00 | - | 1 | 283 | 29.74% |
| TSN241018C00050000 | 2024-05-23 1:50PM EDT | 2024-10-18 | 11.09 | 10.20 | 10.50 | 0.00 | - | 8 | 12 | 27.95% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 12.90 | 10.80 | 13.10 | 0.00 | - | 1 | 17 | 44.08% |
| TSN250117C00050000 | 2024-05-24 12:42PM EDT | 2025-01-17 | 11.50 | 9.50 | 11.30 | -0.80 | -6.50% | 1 | 3,604 | 28.65% |
| TSN250620C00050000 | 2024-05-07 11:43AM EDT | 2025-06-20 | 11.80 | 10.20 | 12.60 | 0.00 | - | 10 | 11 | 29.55% |
| TSN260116C00050000 | 2024-05-23 10:37AM EDT | 2026-01-16 | 14.30 | 13.10 | 13.90 | 0.00 | - | 11 | 449 | 29.24% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 70.31% |
| TSN240607P00050000 | 2024-05-08 12:36PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.39% |
| TSN240614P00050000 | 2024-05-15 3:19PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 52.54% |
| TSN240621P00050000 | 2024-05-21 1:33PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 839 | 38.87% |
| TSN240719P00050000 | 2024-05-17 9:55AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 267 | 31.15% |
| TSN240920P00050000 | 2024-05-23 12:56PM EDT | 2024-09-20 | 0.38 | 0.35 | 0.50 | 0.00 | - | 1 | 67 | 26.91% |
| TSN241018P00050000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 0.49 | 0.45 | 0.55 | 0.00 | - | 4 | 38 | 24.88% |
| TSN241220P00050000 | 2024-05-23 1:55PM EDT | 2024-12-20 | 0.92 | 0.90 | 1.00 | 0.00 | - | 1 | 43 | 25.39% |
| TSN250117P00050000 | 2024-05-24 2:34PM EDT | 2025-01-17 | 1.03 | 1.00 | 1.15 | -0.02 | -1.90% | 13 | 9,292 | 25.14% |
| TSN250620P00050000 | 2024-05-24 3:40PM EDT | 2025-06-20 | 2.00 | 1.90 | 2.10 | 0.00 | - | 2 | 228 | 25.27% |
| TSN260116P00050000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 3.00 | 2.65 | 3.20 | 0.00 | - | 1 | 131 | 25.17% |
© 2024 Yahoo. All rights reserved.