Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-04-15 10:45AM EDT | 25.00 | 33.30 | 33.40 | 36.10 | 0.00 | - | 1 | 117 | 75.78% |
| TSN250117C00027500 | 2024-05-20 2:03PM EDT | 27.50 | 31.00 | 30.90 | 34.80 | 0.00 | - | 3 | 1,066 | 89.21% |
| TSN250117C00030000 | 2024-05-16 2:30PM EDT | 30.00 | 30.85 | 28.30 | 32.00 | 0.00 | - | 1 | 247 | 76.83% |
| TSN250117C00032500 | 2024-05-20 2:05PM EDT | 32.50 | 27.70 | 27.50 | 28.30 | 0.00 | - | 4 | 417 | 49.85% |
| TSN250117C00035000 | 2024-02-21 11:27AM EDT | 35.00 | 19.10 | 21.20 | 26.00 | 0.00 | - | 1 | 103 | 48.63% |
| TSN250117C00037500 | 2024-05-06 9:42AM EDT | 37.50 | 19.80 | 21.20 | 25.10 | 0.00 | - | 4 | 40 | 63.31% |
| TSN250117C00040000 | 2024-05-13 12:41PM EDT | 40.00 | 20.30 | 19.60 | 22.80 | 0.00 | - | 1 | 145 | 58.91% |
| TSN250117C00042500 | 2024-04-15 12:46PM EDT | 42.50 | 16.75 | 16.90 | 20.00 | 0.00 | - | 4 | 44 | 50.12% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 45.00 | 15.70 | 15.50 | 15.90 | 0.00 | - | 2 | 505 | 28.47% |
| TSN250117C00047500 | 2024-04-23 11:00AM EDT | 47.50 | 15.15 | 13.60 | 14.00 | 0.00 | - | 5 | 197 | 30.63% |
| TSN250117C00050000 | 2024-05-21 11:00AM EDT | 50.00 | 12.30 | 11.20 | 11.90 | 0.00 | - | 8 | 3,604 | 29.26% |
| TSN250117C00052500 | 2024-05-17 1:32PM EDT | 52.50 | 10.21 | 9.60 | 9.90 | 0.00 | - | 1 | 578 | 27.86% |
| TSN250117C00055000 | 2024-05-22 10:33AM EDT | 55.00 | 8.20 | 7.80 | 8.10 | 0.00 | - | 6 | 1,076 | 26.89% |
| TSN250117C00057500 | 2024-05-17 10:38AM EDT | 57.50 | 6.68 | 6.20 | 6.50 | 0.00 | - | 5 | 1,065 | 26.14% |
| TSN250117C00060000 | 2024-05-23 10:36AM EDT | 60.00 | 4.85 | 4.80 | 5.00 | -0.45 | -8.49% | 4 | 1,754 | 24.95% |
| TSN250117C00062500 | 2024-05-22 11:07AM EDT | 62.50 | 3.70 | 3.60 | 3.80 | -0.30 | -7.50% | 1 | 544 | 24.30% |
| TSN250117C00065000 | 2024-05-23 3:16PM EDT | 65.00 | 2.75 | 2.65 | 2.85 | -0.10 | -3.51% | 3 | 680 | 23.94% |
| TSN250117C00067500 | 2024-05-22 3:46PM EDT | 67.50 | 1.95 | 1.90 | 2.05 | -0.05 | -2.50% | 1 | 861 | 23.38% |
| TSN250117C00070000 | 2024-05-21 3:42PM EDT | 70.00 | 1.62 | 1.35 | 1.50 | 0.00 | - | 1 | 1,122 | 23.32% |
| TSN250117C00072500 | 2024-05-16 3:42PM EDT | 72.50 | 1.15 | 0.95 | 1.05 | 0.00 | - | 4 | 118 | 23.02% |
| TSN250117C00075000 | 2024-05-23 12:06PM EDT | 75.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 3 | 703 | 23.05% |
| TSN250117C00077500 | 2024-05-22 11:35AM EDT | 77.50 | 0.51 | 0.45 | 0.55 | 0.00 | - | 1 | 119 | 23.29% |
| TSN250117C00080000 | 2024-05-08 2:56PM EDT | 80.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 500 | 881 | 24.17% |
| TSN250117C00082500 | 2024-04-22 3:32PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN250117C00085000 | 2024-05-21 2:48PM EDT | 85.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 25 | 78 | 26.42% |
| TSN250117C00090000 | 2024-05-17 2:21PM EDT | 90.00 | 0.16 | 0.05 | 0.45 | 0.00 | - | 27 | 355 | 31.28% |
| TSN250117C00095000 | 2024-03-22 10:07AM EDT | 95.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 22 | 34.38% |
| TSN250117C00100000 | 2024-03-28 2:18PM EDT | 100.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 21 | 68 | 37.26% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 51.54% |
| TSN250117C00110000 | 2024-05-21 10:30AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 100 | 198 | 36.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-05-14 1:17PM EDT | 25.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 259 | 59.86% |
| TSN250117P00027500 | 2024-04-04 9:57AM EDT | 27.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 67 | 66.85% |
| TSN250117P00030000 | 2024-05-20 9:46AM EDT | 30.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 532 | 44.43% |
| TSN250117P00032500 | 2024-05-20 9:30AM EDT | 32.50 | 0.10 | 0.10 | 0.30 | 0.00 | - | 3 | 550 | 45.22% |
| TSN250117P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 646 | 44.14% |
| TSN250117P00037500 | 2024-05-15 9:31AM EDT | 37.50 | 0.17 | 0.10 | 0.40 | 0.00 | - | 15 | 231 | 38.38% |
| TSN250117P00040000 | 2024-05-14 11:04AM EDT | 40.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 7 | 607 | 34.96% |
| TSN250117P00042500 | 2024-05-07 10:46AM EDT | 42.50 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 600 | 29.86% |
| TSN250117P00045000 | 2024-05-15 12:45PM EDT | 45.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 1 | 842 | 28.10% |
| TSN250117P00047500 | 2024-05-20 2:24PM EDT | 47.50 | 0.67 | 0.65 | 0.80 | 0.00 | - | 1 | 521 | 26.91% |
| TSN250117P00050000 | 2024-05-23 10:01AM EDT | 50.00 | 1.05 | 0.95 | 1.10 | +0.07 | +7.14% | 2 | 9,294 | 25.38% |
| TSN250117P00052500 | 2024-05-23 9:30AM EDT | 52.50 | 1.52 | 1.40 | 1.60 | +0.05 | +3.40% | 4 | 8,688 | 24.59% |
| TSN250117P00055000 | 2024-05-20 2:20PM EDT | 55.00 | 2.10 | 2.05 | 2.20 | 0.00 | - | 12 | 9,482 | 23.44% |
| TSN250117P00057500 | 2024-05-23 12:40PM EDT | 57.50 | 2.85 | 2.85 | 3.10 | +0.05 | +1.79% | 4 | 1,553 | 23.00% |
| TSN250117P00060000 | 2024-05-23 2:31PM EDT | 60.00 | 4.00 | 3.90 | 4.10 | +0.20 | +5.26% | 235 | 9,163 | 21.96% |
| TSN250117P00062500 | 2024-05-16 10:31AM EDT | 62.50 | 5.00 | 5.10 | 5.40 | 0.00 | - | 2 | 741 | 21.33% |
| TSN250117P00065000 | 2024-05-20 3:14PM EDT | 65.00 | 6.50 | 6.60 | 6.90 | 0.00 | - | 2 | 83 | 20.55% |
| TSN250117P00067500 | 2024-05-06 11:53AM EDT | 67.50 | 9.10 | 6.40 | 10.50 | 0.00 | - | 1 | 131 | 30.50% |
| TSN250117P00070000 | 2024-04-30 10:06AM EDT | 70.00 | 11.00 | 10.30 | 10.80 | 0.00 | - | 1 | 55 | 20.78% |
| TSN250117P00072500 | 2024-01-29 11:06AM EDT | 72.50 | 18.40 | 17.00 | 21.40 | 0.00 | - | 28 | 68 | 57.37% |
| TSN250117P00075000 | 2024-05-03 9:54AM EDT | 75.00 | 14.60 | 13.10 | 17.00 | 0.00 | - | 32 | 197 | 34.50% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 16.00 | 18.70 | 0.00 | - | 1 | 11 | 31.74% |
| TSN250117P00080000 | 2024-03-15 11:56AM EDT | 80.00 | 24.50 | 20.10 | 23.00 | 0.00 | - | 1 | 0 | 46.09% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 55.74% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 48.50% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 49.45% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 57.06% |
© 2024 Yahoo. All rights reserved.