Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00047500 | 2024-03-13 3:53PM EDT | 2024-05-17 | 9.10 | 9.60 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| TSN240621C00047500 | 2024-05-07 9:40AM EDT | 2024-06-21 | 11.51 | 10.50 | 14.10 | 0.00 | - | 2 | 1,337 | 85.57% |
| TSN240719C00047500 | 2024-03-14 10:28AM EDT | 2024-07-19 | 9.90 | 10.10 | 11.10 | 0.00 | - | 5 | 1,168 | 0.00% |
| TSN240920C00047500 | 2024-04-19 10:00AM EDT | 2024-09-20 | 12.80 | 10.50 | 13.90 | 0.00 | - | 4 | 569 | 46.31% |
| TSN241018C00047500 | 2024-02-20 10:54AM EDT | 2024-10-18 | 8.40 | 11.40 | 12.50 | 0.00 | - | - | 1 | 25.00% |
| TSN250117C00047500 | 2024-04-23 11:00AM EDT | 2025-01-17 | 15.15 | 13.20 | 15.50 | 0.00 | - | 5 | 197 | 45.41% |
| TSN250620C00047500 | 2024-05-07 10:12AM EDT | 2025-06-20 | 13.80 | 13.00 | 14.70 | 0.00 | - | - | 10 | 31.34% |
| TSN260116C00047500 | 2024-05-02 2:56PM EDT | 2026-01-16 | 17.30 | 15.10 | 18.00 | 0.00 | - | 1 | 4 | 39.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00047500 | 2024-05-06 12:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 69.53% |
| TSN240621P00047500 | 2024-05-09 12:12PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 762 | 40.14% |
| TSN240719P00047500 | 2024-05-08 3:34PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 124 | 31.25% |
| TSN240920P00047500 | 2024-05-07 11:42AM EDT | 2024-09-20 | 0.35 | 0.25 | 0.35 | 0.00 | - | 11 | 76 | 27.54% |
| TSN241018P00047500 | 2024-05-06 10:29AM EDT | 2024-10-18 | 0.66 | 0.30 | 0.40 | 0.00 | - | 2 | 25 | 25.90% |
| TSN241220P00047500 | 2024-05-08 11:38AM EDT | 2024-12-20 | 0.80 | 0.70 | 0.80 | 0.00 | - | 1 | 29 | 26.88% |
| TSN250117P00047500 | 2024-05-07 9:32AM EDT | 2025-01-17 | 1.10 | 0.75 | 1.45 | 0.00 | - | 1 | 521 | 31.28% |
| TSN250620P00047500 | 2024-05-07 2:15PM EDT | 2025-06-20 | 1.85 | 1.55 | 1.70 | 0.00 | - | - | 6 | 26.27% |
| TSN260116P00047500 | 2024-05-07 10:06AM EDT | 2026-01-16 | 3.00 | 2.50 | 2.70 | 0.00 | - | 2 | 173 | 26.17% |
© 2024 Yahoo. All rights reserved.