Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719C00025000 | 2024-06-17 11:10AM EDT | 25.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240719C00035000 | 2024-03-14 10:28AM EDT | 35.00 | 21.70 | 21.30 | 25.40 | 0.00 | - | 10 | 6 | 141.31% |
| TSN240719C00037500 | 2024-04-18 3:07PM EDT | 37.50 | 21.55 | 20.90 | 24.80 | 0.00 | - | - | 1 | 197.46% |
| TSN240719C00040000 | 2024-03-13 1:16PM EDT | 40.00 | 16.40 | 16.40 | 19.70 | 0.00 | - | - | 10 | 94.92% |
| TSN240719C00042500 | 2024-04-17 1:11PM EDT | 42.50 | 16.00 | 16.50 | 18.10 | 0.00 | - | 4 | 69 | 142.38% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 45.00 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 61.62% |
| TSN240719C00047500 | 2024-06-21 2:06PM EDT | 47.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240719C00050000 | 2024-06-18 2:41PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240719C00052500 | 2024-06-24 9:52AM EDT | 52.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSN240719C00055000 | 2024-06-24 2:57PM EDT | 55.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSN240719C00057500 | 2024-06-24 3:37PM EDT | 57.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| TSN240719C00060000 | 2024-06-24 3:54PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| TSN240719C00062500 | 2024-06-24 3:49PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSN240719C00065000 | 2024-06-24 2:38PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN240719C00067500 | 2024-06-24 10:43AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN240719C00070000 | 2024-05-30 3:35PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240719C00075000 | 2024-05-03 1:09PM EDT | 75.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 89.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719P00025000 | 2024-02-15 10:49AM EDT | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 171.09% |
| TSN240719P00030000 | 2023-12-15 11:00AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 377 | 117.19% |
| TSN240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| TSN240719P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 50.00% |
| TSN240719P00037500 | 2024-04-03 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TSN240719P00040000 | 2024-06-12 2:47PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN240719P00042500 | 2024-05-17 12:00PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 101 | 59.77% |
| TSN240719P00045000 | 2024-06-24 12:03PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN240719P00047500 | 2024-05-08 3:34PM EDT | 47.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 124 | 46.48% |
| TSN240719P00050000 | 2024-06-24 9:52AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN240719P00052500 | 2024-06-24 2:33PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSN240719P00055000 | 2024-06-24 2:58PM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSN240719P00057500 | 2024-06-24 2:28PM EDT | 57.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| TSN240719P00060000 | 2024-06-24 10:18AM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSN240719P00062500 | 2024-06-18 1:46PM EDT | 62.50 | 7.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240719P00065000 | 2024-06-18 1:48PM EDT | 65.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240719P00067500 | 2024-05-23 9:30AM EDT | 67.50 | 7.80 | 9.30 | 11.40 | 0.00 | - | 2 | 2 | 52.30% |
| TSN240719P00070000 | 2024-04-04 12:30PM EDT | 70.00 | 10.69 | 6.60 | 10.60 | 0.00 | - | 12 | 12 | 0.00% |
| TSN240719P00075000 | 2024-03-27 11:59AM EDT | 75.00 | 16.15 | 12.10 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240719P00080000 | 2024-06-20 3:37PM EDT | 80.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN240719P00085000 | 2024-06-20 3:37PM EDT | 85.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.