Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00052500 | 2024-06-11 1:28PM EDT | 2024-06-21 | 3.18 | 1.55 | 2.05 | 0.00 | - | 204 | 169 | 43.02% |
| TSN240719C00052500 | 2024-06-14 1:39PM EDT | 2024-07-19 | 2.30 | 2.25 | 2.45 | -0.70 | -23.33% | 16 | 196 | 24.83% |
| TSN240816C00052500 | 2024-06-11 1:28PM EDT | 2024-08-16 | 4.50 | 3.20 | 3.40 | 0.00 | - | 2 | 7 | 29.71% |
| TSN240920C00052500 | 2024-06-12 2:07PM EDT | 2024-09-20 | 4.00 | 2.35 | 3.70 | 0.00 | - | 1 | 133 | 26.56% |
| TSN241018C00052500 | 2024-06-10 10:03AM EDT | 2024-10-18 | 5.00 | 3.60 | 4.00 | 0.00 | - | 2 | 178 | 25.86% |
| TSN241220C00052500 | 2024-06-05 1:55PM EDT | 2024-12-20 | 6.55 | 4.50 | 4.90 | 0.00 | - | 8 | 55 | 27.09% |
| TSN250117C00052500 | 2024-06-03 9:44AM EDT | 2025-01-17 | 7.80 | 4.80 | 6.60 | 0.00 | - | 1 | 578 | 35.83% |
| TSN250620C00052500 | 2024-06-12 10:26AM EDT | 2025-06-20 | 7.10 | 6.20 | 6.50 | 0.00 | - | 1 | 16 | 26.89% |
| TSN260116C00052500 | 2024-06-12 11:56AM EDT | 2026-01-16 | 8.20 | 7.10 | 7.80 | 0.00 | - | 2 | 223 | 26.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00052500 | 2024-06-14 3:29PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.20 | -0.13 | -56.52% | 71 | 1,295 | 25.88% |
| TSN240719P00052500 | 2024-06-14 9:30AM EDT | 2024-07-19 | 0.66 | 0.55 | 0.70 | -0.03 | -4.35% | 15 | 469 | 20.14% |
| TSN240816P00052500 | 2024-06-13 1:42PM EDT | 2024-08-16 | 1.39 | 1.30 | 1.40 | 0.00 | - | 1 | 5 | 23.46% |
| TSN240920P00052500 | 2024-06-12 11:15AM EDT | 2024-09-20 | 1.43 | 1.70 | 1.85 | 0.00 | - | 1 | 257 | 23.01% |
| TSN241018P00052500 | 2024-06-04 9:33AM EDT | 2024-10-18 | 1.26 | 1.85 | 2.00 | 0.00 | - | 20 | 133 | 21.51% |
| TSN241220P00052500 | 2024-06-14 12:09PM EDT | 2024-12-20 | 2.65 | 2.60 | 2.80 | -0.09 | -3.28% | 2 | 121 | 22.90% |
| TSN250117P00052500 | 2024-06-13 12:58PM EDT | 2025-01-17 | 2.70 | 2.75 | 2.90 | 0.00 | - | 4 | 8,487 | 22.00% |
| TSN250620P00052500 | 2024-06-11 1:36PM EDT | 2025-06-20 | 3.40 | 3.80 | 4.10 | 0.00 | - | 13 | 103 | 22.51% |
| TSN260116P00052500 | 2024-06-12 11:14AM EDT | 2026-01-16 | 4.40 | 4.80 | 5.20 | 0.00 | - | 1 | 127 | 22.15% |
© 2024 Yahoo. All rights reserved.