Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00047500 | 2024-05-31 11:00AM EDT | 2024-06-21 | 10.74 | 6.30 | 8.60 | 0.00 | - | 4 | 4 | 125.00% |
| TSN240719C00047500 | 2024-06-06 11:20AM EDT | 2024-07-19 | 9.60 | 6.70 | 8.10 | 0.00 | - | 500 | 727 | 51.42% |
| TSN240920C00047500 | 2024-06-05 1:36PM EDT | 2024-09-20 | 9.70 | 7.30 | 7.60 | 0.00 | - | 165 | 733 | 33.03% |
| TSN241018C00047500 | 2024-06-10 12:06PM EDT | 2024-10-18 | 9.10 | 5.50 | 7.70 | 0.00 | - | 2 | 4 | 30.21% |
| TSN241220C00047500 | 2024-06-14 3:49PM EDT | 2024-12-20 | 7.92 | 7.90 | 8.30 | -0.82 | -9.38% | 3 | 1 | 29.79% |
| TSN250117C00047500 | 2024-06-14 9:49AM EDT | 2025-01-17 | 8.10 | 8.10 | 8.50 | -7.05 | -46.53% | 1 | 197 | 29.32% |
| TSN250620C00047500 | 2024-05-07 10:12AM EDT | 2025-06-20 | 13.80 | 9.10 | 11.80 | 0.00 | - | - | 10 | 40.36% |
| TSN260116C00047500 | 2024-05-14 3:28PM EDT | 2026-01-16 | 16.03 | 10.20 | 10.60 | 0.00 | - | 1 | 5 | 27.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00047500 | 2024-06-13 2:18PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.20 | +0.34 | +680.00% | 2 | 762 | 63.09% |
| TSN240719P00047500 | 2024-05-08 3:34PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 124 | 29.00% |
| TSN240816P00047500 | 2024-06-13 1:21PM EDT | 2024-08-16 | 0.35 | 0.30 | 0.40 | 0.00 | - | 7 | 17 | 28.13% |
| TSN240920P00047500 | 2024-06-07 3:36PM EDT | 2024-09-20 | 0.40 | 0.50 | 0.65 | 0.00 | - | 2 | 658 | 26.49% |
| TSN241018P00047500 | 2024-06-13 12:32PM EDT | 2024-10-18 | 0.53 | 0.60 | 0.70 | 0.00 | - | 1 | 165 | 24.00% |
| TSN241220P00047500 | 2024-06-14 3:49PM EDT | 2024-12-20 | 1.17 | 1.05 | 1.25 | +0.22 | +23.16% | 2 | 36 | 24.83% |
| TSN250117P00047500 | 2024-06-13 3:07PM EDT | 2025-01-17 | 1.27 | 1.20 | 1.30 | 0.00 | - | 4 | 525 | 23.58% |
| TSN250620P00047500 | 2024-06-07 11:49AM EDT | 2025-06-20 | 1.75 | 2.15 | 2.35 | 0.00 | - | 1 | 6 | 24.26% |
| TSN260116P00047500 | 2024-06-06 11:11AM EDT | 2026-01-16 | 2.75 | 3.00 | 3.30 | 0.00 | - | 9 | 176 | 23.60% |
© 2024 Yahoo. All rights reserved.