Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-05-06 10:32AM EDT | 2024-05-10 | 7.47 | 7.50 | 11.30 | 0.00 | - | 2 | 2 | 446.09% |
| TSN240517C00050000 | 2024-05-10 9:56AM EDT | 2024-05-17 | 9.85 | 8.00 | 11.70 | +2.11 | +27.26% | 1 | 26 | 80.66% |
| TSN240524C00050000 | 2024-04-29 11:03AM EDT | 2024-05-24 | 11.05 | 7.70 | 11.90 | 0.00 | - | - | 2 | 55.27% |
| TSN240531C00050000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 9.70 | 7.70 | 11.80 | 0.00 | - | - | 12 | 107.23% |
| TSN240614C00050000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 7.58 | 7.90 | 11.90 | 0.00 | - | - | 2 | 85.67% |
| TSN240621C00050000 | 2024-05-08 2:03PM EDT | 2024-06-21 | 9.70 | 7.70 | 12.00 | 0.00 | - | 10 | 1,237 | 80.05% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 11.30 | 7.80 | 11.50 | 0.00 | - | 2 | 1,444 | 55.69% |
| TSN240920C00050000 | 2024-05-07 12:14PM EDT | 2024-09-20 | 9.39 | 8.90 | 12.50 | 0.00 | - | 4 | 283 | 49.95% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 2024-10-18 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 32.20% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 12.90 | 11.10 | 13.50 | 0.00 | - | 1 | 17 | 45.40% |
| TSN250117C00050000 | 2024-05-09 10:23AM EDT | 2025-01-17 | 11.30 | 11.20 | 13.00 | 0.00 | - | 1 | 3,628 | 39.61% |
| TSN250620C00050000 | 2024-05-07 11:43AM EDT | 2025-06-20 | 11.80 | 10.00 | 13.90 | 0.00 | - | 10 | 11 | 35.73% |
| TSN260116C00050000 | 2024-05-08 9:58AM EDT | 2026-01-16 | 13.80 | 13.50 | 16.40 | -0.15 | -1.08% | 2 | 437 | 38.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00050000 | 2024-05-06 10:21AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 156.25% |
| TSN240517P00050000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,141 | 55.47% |
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 55.27% |
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 48.63% |
| TSN240607P00050000 | 2024-05-08 12:36PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 44.63% |
| TSN240621P00050000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 843 | 32.62% |
| TSN240719P00050000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 267 | 27.05% |
| TSN240920P00050000 | 2024-05-09 2:31PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 99 | 25.05% |
| TSN241018P00050000 | 2024-05-06 1:20PM EDT | 2024-10-18 | 0.55 | 0.55 | 0.60 | -0.55 | -50.00% | 1 | 37 | 24.10% |
| TSN241220P00050000 | 2024-05-10 12:49PM EDT | 2024-12-20 | 1.10 | 1.05 | 1.15 | 0.00 | - | 1 | 45 | 25.66% |
| TSN250117P00050000 | 2024-05-07 9:35AM EDT | 2025-01-17 | 1.20 | 1.15 | 1.25 | -0.40 | -25.00% | 6 | 9,359 | 25.00% |
| TSN250620P00050000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 2.30 | 2.05 | 2.25 | 0.00 | - | 2 | 2 | 25.49% |
| TSN260116P00050000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 3.70 | 3.10 | 3.40 | 0.00 | - | 2 | 125 | 25.59% |
© 2024 Yahoo. All rights reserved.