Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00060000 | 2024-06-14 12:51PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 3,059 | 46.29% |
| TSN240628C00060000 | 2024-06-10 3:44PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 36.13% |
| TSN240705C00060000 | 2024-06-06 9:53AM EDT | 2024-07-05 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 60.89% |
| TSN240712C00060000 | 2024-06-10 3:13PM EDT | 2024-07-12 | 0.12 | 0.00 | 1.95 | 0.00 | - | - | 1 | 50.24% |
| TSN240719C00060000 | 2024-06-14 1:43PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 13 | 890 | 22.27% |
| TSN240726C00060000 | 2024-06-14 9:42AM EDT | 2024-07-26 | 0.15 | 0.05 | 0.15 | -0.06 | -28.57% | 1 | 2 | 22.27% |
| TSN240816C00060000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 0.45 | 0.40 | 0.55 | -0.10 | -18.18% | 9 | 67 | 26.54% |
| TSN240920C00060000 | 2024-06-14 2:25PM EDT | 2024-09-20 | 0.69 | 0.60 | 0.70 | -0.12 | -14.81% | 4 | 219 | 23.19% |
| TSN241018C00060000 | 2024-06-14 2:16PM EDT | 2024-10-18 | 0.90 | 0.80 | 0.95 | -0.41 | -31.30% | 5 | 229 | 23.10% |
| TSN241220C00060000 | 2024-06-14 1:10PM EDT | 2024-12-20 | 1.60 | 1.50 | 1.65 | +0.05 | +3.23% | 9 | 695 | 24.29% |
| TSN250117C00060000 | 2024-06-13 10:14AM EDT | 2025-01-17 | 1.99 | 1.65 | 1.80 | 0.00 | - | 16 | 1,771 | 23.68% |
| TSN250620C00060000 | 2024-06-13 2:46PM EDT | 2025-06-20 | 3.16 | 2.90 | 3.20 | +0.19 | +6.40% | 2 | 49 | 25.06% |
| TSN260116C00060000 | 2024-06-14 3:27PM EDT | 2026-01-16 | 4.40 | 4.10 | 4.60 | -0.40 | -8.33% | 3 | 632 | 25.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00060000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 6.00 | 4.50 | 6.10 | -0.19 | -3.07% | 153 | 115 | 49.22% |
| TSN240628P00060000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 1.40 | 4.10 | 7.90 | 0.00 | - | 1 | 0 | 98.54% |
| TSN240719P00060000 | 2024-06-13 1:20PM EDT | 2024-07-19 | 6.00 | 4.70 | 7.10 | 0.00 | - | 1 | 66 | 46.63% |
| TSN240816P00060000 | 2024-06-14 1:50PM EDT | 2024-08-16 | 6.21 | 6.00 | 6.30 | +0.58 | +10.30% | 2 | 8 | 21.19% |
| TSN240920P00060000 | 2024-06-13 3:30PM EDT | 2024-09-20 | 6.50 | 5.40 | 7.40 | 0.00 | - | 14 | 165 | 30.90% |
| TSN241018P00060000 | 2024-05-16 3:16PM EDT | 2024-10-18 | 2.70 | 5.00 | 7.10 | 0.00 | - | 3 | 101 | 24.32% |
| TSN241220P00060000 | 2024-06-11 2:57PM EDT | 2024-12-20 | 5.80 | 6.70 | 7.30 | 0.00 | - | 2 | 349 | 21.44% |
| TSN250117P00060000 | 2024-06-14 10:45AM EDT | 2025-01-17 | 6.99 | 6.90 | 7.30 | +1.09 | +18.47% | 1 | 9,320 | 20.00% |
| TSN250620P00060000 | 2024-05-29 11:55AM EDT | 2025-06-20 | 6.46 | 7.80 | 8.30 | 0.00 | - | 10 | 17 | 20.52% |
| TSN260116P00060000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 6.60 | 8.70 | 9.40 | 0.00 | - | 1 | 16 | 20.70% |
© 2024 Yahoo. All rights reserved.