Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00055000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 36 | 1,066 | 20.61% |
| TSN240628C00055000 | 2024-06-14 3:20PM EDT | 2024-06-28 | 0.40 | 0.35 | 0.45 | 0.00 | - | 28 | 30 | 21.19% |
| TSN240719C00055000 | 2024-06-14 12:32PM EDT | 2024-07-19 | 0.95 | 0.85 | 0.95 | +0.10 | +11.76% | 250 | 221 | 21.19% |
| TSN240816C00055000 | 2024-06-14 2:26PM EDT | 2024-08-16 | 1.90 | 1.85 | 1.95 | 0.00 | - | 9 | 49 | 27.15% |
| TSN240920C00055000 | 2024-06-13 2:53PM EDT | 2024-09-20 | 2.09 | 2.15 | 2.30 | 0.00 | - | 12 | 283 | 24.87% |
| TSN241018C00055000 | 2024-06-11 11:12AM EDT | 2024-10-18 | 3.51 | 2.45 | 2.60 | 0.00 | - | 1 | 142 | 24.29% |
| TSN241220C00055000 | 2024-06-03 3:44PM EDT | 2024-12-20 | 5.55 | 3.30 | 3.50 | 0.00 | - | 2 | 21 | 25.64% |
| TSN250117C00055000 | 2024-06-13 9:30AM EDT | 2025-01-17 | 4.10 | 3.50 | 3.70 | 0.00 | - | 1 | 1,077 | 25.12% |
| TSN250620C00055000 | 2024-06-14 9:55AM EDT | 2025-06-20 | 4.80 | 4.80 | 5.20 | -0.17 | -3.42% | 13 | 5 | 26.11% |
| TSN260116C00055000 | 2024-06-12 11:11AM EDT | 2026-01-16 | 6.90 | 6.00 | 6.60 | 0.00 | - | 1 | 19 | 26.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00055000 | 2024-06-14 11:14AM EDT | 2024-06-21 | 1.26 | 1.10 | 1.25 | -0.09 | -6.67% | 37 | 2,771 | 21.49% |
| TSN240628P00055000 | 2024-06-13 12:59PM EDT | 2024-06-28 | 1.25 | 1.25 | 1.40 | 0.00 | - | 15 | 38 | 18.99% |
| TSN240705P00055000 | 2024-06-11 2:04PM EDT | 2024-07-05 | 0.70 | 1.35 | 1.55 | 0.00 | - | 11 | 22 | 18.60% |
| TSN240712P00055000 | 2024-06-11 11:12AM EDT | 2024-07-12 | 0.80 | 1.40 | 1.70 | 0.00 | - | 4 | 14 | 18.78% |
| TSN240719P00055000 | 2024-06-13 3:18PM EDT | 2024-07-19 | 1.64 | 1.60 | 1.75 | -0.16 | -8.89% | 7 | 3,300 | 17.53% |
| TSN240726P00055000 | 2024-06-11 3:59PM EDT | 2024-07-26 | 1.00 | 1.70 | 1.90 | 0.00 | - | 1 | 0 | 18.16% |
| TSN240816P00055000 | 2024-06-14 9:45AM EDT | 2024-08-16 | 2.55 | 2.35 | 2.50 | -0.05 | -1.92% | 5 | 48 | 21.68% |
| TSN240920P00055000 | 2024-06-13 3:40PM EDT | 2024-09-20 | 2.96 | 2.85 | 2.95 | 0.00 | - | 7 | 220 | 21.44% |
| TSN241018P00055000 | 2024-06-10 3:50PM EDT | 2024-10-18 | 2.20 | 3.00 | 3.20 | 0.00 | - | 26 | 491 | 20.87% |
| TSN241220P00055000 | 2024-06-13 3:06PM EDT | 2024-12-20 | 3.80 | 3.70 | 4.00 | -0.10 | -2.56% | 311 | 327 | 22.22% |
| TSN250117P00055000 | 2024-06-13 3:28PM EDT | 2025-01-17 | 4.00 | 3.90 | 5.90 | 0.00 | - | 27 | 9,474 | 32.20% |
| TSN250620P00055000 | 2024-06-10 1:08PM EDT | 2025-06-20 | 4.45 | 4.90 | 5.30 | 0.00 | - | 1 | 147 | 21.84% |
| TSN260116P00055000 | 2024-06-13 1:53PM EDT | 2026-01-16 | 5.90 | 5.90 | 6.50 | 0.00 | - | 2 | 79 | 21.88% |
© 2024 Yahoo. All rights reserved.