Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00050000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 3.69 | 3.90 | 4.20 | -2.17 | -37.03% | 200 | 206 | 52.93% |
| TSN240719C00050000 | 2024-06-13 1:42PM EDT | 2024-07-19 | 4.40 | 2.75 | 4.60 | 0.00 | - | 3 | 1,450 | 32.03% |
| TSN240816C00050000 | 2024-06-10 10:34AM EDT | 2024-08-16 | 6.30 | 3.50 | 6.20 | 0.00 | - | - | 1 | 45.68% |
| TSN240920C00050000 | 2024-06-13 2:53PM EDT | 2024-09-20 | 5.18 | 4.50 | 5.50 | 0.00 | - | 1 | 280 | 29.22% |
| TSN241018C00050000 | 2024-06-13 9:44AM EDT | 2024-10-18 | 6.30 | 3.70 | 5.70 | 0.00 | - | 1 | 500 | 27.61% |
| TSN241220C00050000 | 2024-06-12 9:46AM EDT | 2024-12-20 | 7.40 | 6.20 | 6.50 | 0.00 | - | 2 | 24 | 28.42% |
| TSN250117C00050000 | 2024-06-12 2:44PM EDT | 2025-01-17 | 7.10 | 6.40 | 6.60 | 0.00 | - | 3 | 3,582 | 27.19% |
| TSN250620C00050000 | 2024-06-12 11:37AM EDT | 2025-06-20 | 8.50 | 7.30 | 8.00 | 0.00 | - | 10 | 13 | 27.87% |
| TSN260116C00050000 | 2024-06-14 3:56PM EDT | 2026-01-16 | 8.89 | 8.50 | 9.20 | -1.61 | -15.33% | 200 | 654 | 27.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00050000 | 2024-06-14 10:26AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 848 | 46.88% |
| TSN240628P00050000 | 2024-06-13 1:24PM EDT | 2024-06-28 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 34.47% |
| TSN240705P00050000 | 2024-06-11 10:34AM EDT | 2024-07-05 | 0.08 | 0.05 | 0.25 | 0.00 | - | 10 | 5 | 29.79% |
| TSN240712P00050000 | 2024-06-14 11:02AM EDT | 2024-07-12 | 0.23 | 0.10 | 0.80 | +0.02 | +9.52% | 1 | 12 | 39.94% |
| TSN240719P00050000 | 2024-06-14 9:45AM EDT | 2024-07-19 | 0.25 | 0.15 | 0.30 | +0.08 | +47.06% | 1 | 267 | 24.22% |
| TSN240726P00050000 | 2024-06-14 10:21AM EDT | 2024-07-26 | 0.20 | 0.20 | 0.35 | +0.02 | +11.11% | 5 | 10 | 23.24% |
| TSN240816P00050000 | 2024-06-14 11:07AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.75 | -0.01 | -1.41% | 1 | 13 | 25.59% |
| TSN240920P00050000 | 2024-06-14 9:30AM EDT | 2024-09-20 | 0.95 | 0.95 | 1.05 | -0.05 | -5.00% | 2 | 79 | 23.98% |
| TSN241018P00050000 | 2024-06-14 12:31PM EDT | 2024-10-18 | 1.10 | 1.05 | 1.20 | +0.15 | +15.79% | 10 | 59 | 22.61% |
| TSN241220P00050000 | 2024-06-13 2:20PM EDT | 2024-12-20 | 1.80 | 1.70 | 2.85 | 0.00 | - | 10 | 50 | 30.74% |
| TSN250117P00050000 | 2024-06-13 12:56PM EDT | 2025-01-17 | 1.90 | 1.85 | 1.95 | +0.10 | +5.56% | 1 | 9,300 | 22.56% |
| TSN250620P00050000 | 2024-06-10 2:30PM EDT | 2025-06-20 | 2.50 | 2.85 | 3.20 | 0.00 | - | 27 | 257 | 23.71% |
| TSN260116P00050000 | 2024-06-13 1:40PM EDT | 2026-01-16 | 4.00 | 2.75 | 4.60 | 0.00 | - | 10 | 132 | 24.57% |
© 2024 Yahoo. All rights reserved.