Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00045000 | 2024-05-30 3:20PM EDT | 2024-06-21 | 12.10 | 8.80 | 10.10 | 0.00 | - | 720 | 0 | 123.05% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 2024-07-19 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 127.05% |
| TSN240920C00045000 | 2024-05-22 11:08AM EDT | 2024-09-20 | 16.28 | 9.50 | 9.90 | 0.00 | - | 20 | 82 | 38.16% |
| TSN241018C00045000 | 2024-05-30 10:48AM EDT | 2024-10-18 | 12.60 | 9.60 | 11.10 | 0.00 | - | 14 | 31 | 47.78% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 2024-12-20 | 16.60 | 13.10 | 15.60 | 0.00 | - | 1 | 1 | 65.53% |
| TSN250117C00045000 | 2024-06-13 12:23PM EDT | 2025-01-17 | 10.70 | 10.10 | 12.40 | 0.00 | - | 10 | 495 | 46.61% |
| TSN260116C00045000 | 2024-06-13 2:39PM EDT | 2026-01-16 | 11.90 | 11.10 | 12.30 | 0.00 | - | 13 | 23 | 27.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00045000 | 2024-06-14 1:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.75 | +0.02 | +66.67% | 11 | 745 | 114.55% |
| TSN240628P00045000 | 2024-06-12 9:57AM EDT | 2024-06-28 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 3 | 108.20% |
| TSN240712P00045000 | 2024-06-13 2:52PM EDT | 2024-07-12 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 46.00% |
| TSN240719P00045000 | 2024-06-14 1:44PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 149 | 38.38% |
| TSN240816P00045000 | 2024-06-13 3:51PM EDT | 2024-08-16 | 0.20 | 0.15 | 1.25 | 0.00 | - | 7 | 10 | 53.56% |
| TSN240920P00045000 | 2024-06-11 9:30AM EDT | 2024-09-20 | 0.25 | 0.15 | 0.50 | 0.00 | - | 25 | 90 | 31.01% |
| TSN241018P00045000 | 2024-06-12 3:33PM EDT | 2024-10-18 | 0.25 | 0.30 | 0.45 | 0.00 | - | 2 | 75 | 26.47% |
| TSN241220P00045000 | 2024-06-07 3:47PM EDT | 2024-12-20 | 0.55 | 0.65 | 0.80 | 0.00 | - | 1 | 41 | 25.98% |
| TSN250117P00045000 | 2024-06-11 11:33AM EDT | 2025-01-17 | 0.62 | 0.75 | 0.90 | 0.00 | - | 20 | 849 | 25.28% |
| TSN250620P00045000 | 2024-05-23 1:15PM EDT | 2025-06-20 | 1.05 | 1.50 | 1.75 | 0.00 | - | 20 | 94 | 25.34% |
| TSN260116P00045000 | 2024-06-13 12:30PM EDT | 2026-01-16 | 2.22 | 1.50 | 2.65 | 0.00 | - | 1 | 22 | 24.76% |
© 2024 Yahoo. All rights reserved.