Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426C00050000 | 2024-04-08 1:59PM EDT | 50.00 | 9.54 | 8.90 | 12.80 | 0.00 | - | 1 | 1 | 353.71% |
| TSN240426C00051000 | 2024-04-19 12:26PM EDT | 51.00 | 7.85 | 7.90 | 11.90 | 0.00 | - | 10 | 10 | 339.84% |
| TSN240426C00053000 | 2024-04-24 11:05AM EDT | 53.00 | 7.83 | 5.90 | 9.50 | 0.00 | - | 7 | 25 | 265.82% |
| TSN240426C00054000 | 2024-03-07 10:30AM EDT | 54.00 | 2.25 | 3.30 | 6.80 | 0.00 | - | - | 1 | 0.00% |
| TSN240426C00055000 | 2024-04-23 2:13PM EDT | 55.00 | 5.90 | 4.30 | 7.90 | 0.00 | - | 9 | 74 | 101.17% |
| TSN240426C00056000 | 2024-04-16 3:22PM EDT | 56.00 | 5.10 | 4.10 | 6.80 | +2.55 | +100.00% | 3 | 19 | 124.02% |
| TSN240426C00057000 | 2024-04-24 3:37PM EDT | 57.00 | 4.63 | 2.10 | 5.40 | 0.00 | - | 4 | 77 | 174.71% |
| TSN240426C00058000 | 2024-04-25 11:39AM EDT | 58.00 | 3.06 | 1.65 | 5.00 | -0.54 | -15.00% | 1 | 29 | 79.69% |
| TSN240426C00059000 | 2024-04-24 9:32AM EDT | 59.00 | 1.35 | 1.80 | 3.40 | 0.00 | - | 1 | 152 | 80.96% |
| TSN240426C00060000 | 2024-04-25 11:41AM EDT | 60.00 | 0.88 | 1.00 | 1.05 | -0.73 | -45.34% | 28 | 213 | 24.41% |
| TSN240426C00061000 | 2024-04-25 11:39AM EDT | 61.00 | 0.25 | 0.25 | 0.35 | -0.50 | -66.67% | 77 | 180 | 21.29% |
| TSN240426C00062000 | 2024-04-25 9:33AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 26 | 78 | 19.53% |
| TSN240426C00063000 | 2024-04-24 12:45PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 31.64% |
| TSN240426C00064000 | 2024-03-27 2:25PM EDT | 64.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 56.06% |
| TSN240426C00065000 | 2024-03-28 11:03AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 90.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426P00040000 | 2024-03-18 1:40PM EDT | 40.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | - | 1 | 461.33% |
| TSN240426P00041000 | 2024-03-19 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TSN240426P00042000 | 2024-03-18 9:30AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TSN240426P00045000 | 2024-03-18 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TSN240426P00047000 | 2024-03-19 2:48PM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 252.54% |
| TSN240426P00048000 | 2024-03-18 2:25PM EDT | 48.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 236.33% |
| TSN240426P00049000 | 2024-03-22 11:49AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 555 | 146.88% |
| TSN240426P00050000 | 2024-03-20 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| TSN240426P00051000 | 2024-04-12 2:57PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 123.44% |
| TSN240426P00052000 | 2024-03-26 2:22PM EDT | 52.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 100.00% |
| TSN240426P00053000 | 2024-04-04 9:30AM EDT | 53.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 89.84% |
| TSN240426P00054000 | 2024-04-15 11:04AM EDT | 54.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 141.99% |
| TSN240426P00055000 | 2024-04-22 9:33AM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 126.37% |
| TSN240426P00056000 | 2024-04-10 3:57PM EDT | 56.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 89 | 97.27% |
| TSN240426P00057000 | 2024-04-22 9:33AM EDT | 57.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 94.53% |
| TSN240426P00058000 | 2024-04-19 3:20PM EDT | 58.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 242 | 299 | 42.97% |
| TSN240426P00059000 | 2024-04-23 1:19PM EDT | 59.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 118 | 30.86% |
| TSN240426P00060000 | 2024-04-25 10:00AM EDT | 60.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 40 | 88 | 22.85% |
| TSN240426P00061000 | 2024-04-25 11:18AM EDT | 61.00 | 0.40 | 0.35 | 0.40 | +0.20 | +100.00% | 127 | 171 | 20.22% |
© 2024 Yahoo. All rights reserved.