Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240628C00035000 | 2024-06-17 1:31PM EDT | 35.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240628C00040000 | 2024-06-17 1:31PM EDT | 40.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240628C00047000 | 2024-06-21 2:19PM EDT | 47.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240628C00049000 | 2024-06-20 9:41AM EDT | 49.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN240628C00052000 | 2024-06-20 12:43PM EDT | 52.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240628C00053000 | 2024-06-24 10:45AM EDT | 53.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240628C00054000 | 2024-06-20 10:38AM EDT | 54.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240628C00055000 | 2024-06-24 3:13PM EDT | 55.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN240628C00056000 | 2024-06-24 2:09PM EDT | 56.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSN240628C00057000 | 2024-06-24 1:15PM EDT | 57.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSN240628C00058000 | 2024-06-24 3:48PM EDT | 58.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| TSN240628C00059000 | 2024-06-24 3:34PM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSN240628C00060000 | 2024-06-24 2:51PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240628C00061000 | 2024-05-31 10:52AM EDT | 61.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240628C00062000 | 2024-05-30 12:06PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240628C00064000 | 2024-05-31 10:03AM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSN240628C00065000 | 2024-05-20 3:20PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 70.31% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240628P00044000 | 2024-06-17 11:32AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN240628P00045000 | 2024-06-17 10:04AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN240628P00046000 | 2024-06-11 3:44PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN240628P00047000 | 2024-06-20 12:44PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN240628P00048000 | 2024-06-20 10:11AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSN240628P00049000 | 2024-06-20 3:14PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN240628P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN240628P00051000 | 2024-06-21 11:58AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN240628P00052000 | 2024-06-21 3:45PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSN240628P00053000 | 2024-06-21 1:12PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSN240628P00054000 | 2024-06-24 10:19AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN240628P00055000 | 2024-06-24 11:24AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSN240628P00056000 | 2024-06-24 3:09PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| TSN240628P00057000 | 2024-06-24 3:57PM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| TSN240628P00058000 | 2024-06-24 10:20AM EDT | 58.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240628P00059000 | 2024-06-24 10:44AM EDT | 59.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240628P00060000 | 2024-05-24 3:49PM EDT | 60.00 | 1.40 | 2.70 | 5.50 | 0.00 | - | 1 | 0 | 113.53% |
| TSN240628P00063000 | 2024-06-03 12:17PM EDT | 63.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.