Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426C00060000 | 2024-04-26 12:11PM EDT | 2024-04-26 | 1.06 | 0.90 | 1.10 | +0.08 | +8.16% | 23 | 187 | 36.52% |
| TSN240503C00060000 | 2024-04-26 12:13PM EDT | 2024-05-03 | 1.30 | 1.25 | 1.40 | +0.15 | +13.04% | 7 | 325 | 23.15% |
| TSN240510C00060000 | 2024-04-24 2:33PM EDT | 2024-05-10 | 2.40 | 2.40 | 2.55 | -0.40 | -14.29% | 3 | 35 | 41.46% |
| TSN240517C00060000 | 2024-04-26 11:39AM EDT | 2024-05-17 | 2.50 | 2.60 | 2.65 | +0.01 | +0.40% | 518 | 1,467 | 35.96% |
| TSN240524C00060000 | 2024-04-08 9:30AM EDT | 2024-05-24 | 2.03 | 2.75 | 2.80 | 0.00 | - | - | 1 | 33.57% |
| TSN240621C00060000 | 2024-04-26 11:14AM EDT | 2024-06-21 | 3.04 | 3.00 | 3.20 | +0.09 | +3.05% | 8 | 2,847 | 28.20% |
| TSN240719C00060000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 3.20 | 3.50 | 3.70 | 0.00 | - | 19 | 795 | 27.42% |
| TSN240920C00060000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 4.60 | 4.60 | 4.80 | +0.03 | +0.66% | 16 | 175 | 28.00% |
| TSN241018C00060000 | 2024-04-26 10:11AM EDT | 2024-10-18 | 5.05 | 5.00 | 5.20 | +0.05 | +1.00% | 2 | 98 | 28.08% |
| TSN241220C00060000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 6.50 | 5.90 | 6.10 | 0.00 | - | 3 | 29 | 28.75% |
| TSN250117C00060000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 6.80 | 6.30 | 6.50 | 0.00 | - | 1 | 1,718 | 29.15% |
| TSN260116C00060000 | 2024-04-22 2:43PM EDT | 2026-01-16 | 9.70 | 9.60 | 9.90 | 0.00 | - | 8 | 1,124 | 29.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426P00060000 | 2024-04-26 11:14AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 17 | 110 | 33.01% |
| TSN240503P00060000 | 2024-04-26 11:50AM EDT | 2024-05-03 | 0.31 | 0.25 | 0.30 | -0.07 | -18.42% | 4 | 79 | 18.95% |
| TSN240510P00060000 | 2024-04-24 1:39PM EDT | 2024-05-10 | 1.18 | 1.35 | 1.45 | 0.00 | - | 3 | 25 | 38.77% |
| TSN240517P00060000 | 2024-04-26 11:30AM EDT | 2024-05-17 | 1.50 | 1.45 | 1.50 | +0.05 | +3.45% | 5 | 190 | 32.86% |
| TSN240621P00060000 | 2024-04-25 1:19PM EDT | 2024-06-21 | 2.10 | 2.00 | 2.10 | +0.06 | +2.94% | 2 | 632 | 26.82% |
| TSN240719P00060000 | 2024-04-26 11:26AM EDT | 2024-07-19 | 2.45 | 2.30 | 2.40 | +0.11 | +4.70% | 12 | 205 | 24.57% |
| TSN240920P00060000 | 2024-04-17 2:08PM EDT | 2024-09-20 | 4.60 | 3.20 | 3.40 | 0.00 | - | 36 | 48 | 25.20% |
| TSN241018P00060000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 3.60 | 3.50 | 3.70 | -0.70 | -16.28% | 29 | 30 | 24.92% |
| TSN241220P00060000 | 2024-03-18 3:03PM EDT | 2024-12-20 | 6.70 | 5.30 | 5.60 | 0.00 | - | 10 | 12 | 31.19% |
| TSN250117P00060000 | 2024-04-22 1:32PM EDT | 2025-01-17 | 4.67 | 4.40 | 4.60 | 0.00 | - | 17 | 9,164 | 24.62% |
| TSN260116P00060000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 7.10 | 6.90 | 7.20 | 0.00 | - | 1 | 11 | 24.31% |
© 2024 Yahoo. All rights reserved.