Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-02-29 4:56PM EDT | 27.50 | 27.75 | 29.80 | 33.50 | 0.00 | - | - | 1 | 90.67% |
| TSN241220C00040000 | 2024-05-28 10:26AM EDT | 40.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 45.00 | 16.60 | 13.10 | 15.60 | 0.00 | - | 1 | 1 | 53.88% |
| TSN241220C00047500 | 2024-06-14 3:49PM EDT | 47.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN241220C00050000 | 2024-06-18 1:21PM EDT | 50.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN241220C00052500 | 2024-06-05 1:55PM EDT | 52.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSN241220C00055000 | 2024-06-21 10:27AM EDT | 55.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220C00057500 | 2024-06-24 2:20PM EDT | 57.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSN241220C00060000 | 2024-06-24 9:32AM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TSN241220C00062500 | 2024-06-24 2:21PM EDT | 62.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TSN241220C00065000 | 2024-06-24 3:46PM EDT | 65.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSN241220C00067500 | 2024-06-24 9:30AM EDT | 67.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241220C00070000 | 2024-06-24 2:10PM EDT | 70.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN241220C00075000 | 2024-06-04 2:20PM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241220C00080000 | 2024-06-07 9:48AM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN241220C00085000 | 2024-06-07 9:48AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 2 | 51.27% |
| TSN241220P00032500 | 2024-04-26 10:57AM EDT | 32.50 | 0.14 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 57.57% |
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 47.95% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 45.51% |
| TSN241220P00040000 | 2024-06-21 9:36AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN241220P00042500 | 2024-06-24 9:30AM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN241220P00045000 | 2024-06-07 3:47PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241220P00047500 | 2024-06-14 3:49PM EDT | 47.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN241220P00050000 | 2024-06-24 1:13PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN241220P00052500 | 2024-06-18 2:38PM EDT | 52.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSN241220P00055000 | 2024-06-20 12:05PM EDT | 55.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSN241220P00057500 | 2024-06-13 11:43AM EDT | 57.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| TSN241220P00060000 | 2024-06-21 9:51AM EDT | 60.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSN241220P00062500 | 2024-06-14 2:58PM EDT | 62.50 | 8.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN241220P00065000 | 2024-05-22 11:22AM EDT | 65.00 | 6.10 | 7.60 | 10.70 | 0.00 | - | 1 | 2 | 37.42% |
| TSN241220P00067500 | 2024-04-30 9:44AM EDT | 67.50 | 9.30 | 0.00 | 11.40 | 0.00 | - | - | 1 | 28.96% |
| TSN241220P00070000 | 2024-05-06 11:32AM EDT | 70.00 | 13.20 | 11.40 | 15.60 | 0.00 | - | 1 | 81 | 45.03% |
| TSN241220P00075000 | 2024-05-02 10:11AM EDT | 75.00 | 14.90 | 15.90 | 19.70 | 0.00 | - | 18 | 21 | 45.40% |
© 2024 Yahoo. All rights reserved.