Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00065000 | 2024-05-29 12:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,446 | 66.41% |
| TSN240628C00065000 | 2024-05-20 3:20PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 56.06% |
| TSN240719C00065000 | 2024-06-10 1:20PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,326 | 34.77% |
| TSN240816C00065000 | 2024-06-10 11:24AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 29.59% |
| TSN240920C00065000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.75 | 0.00 | - | 10 | 620 | 33.74% |
| TSN241018C00065000 | 2024-06-12 10:40AM EDT | 2024-10-18 | 0.41 | 0.20 | 0.35 | 0.00 | - | 2 | 486 | 23.83% |
| TSN241220C00065000 | 2024-06-12 10:49AM EDT | 2024-12-20 | 0.85 | 0.50 | 0.75 | 0.00 | - | 5 | 189 | 24.24% |
| TSN250117C00065000 | 2024-06-14 9:35AM EDT | 2025-01-17 | 0.76 | 0.70 | 0.85 | +0.01 | +1.33% | 1 | 681 | 23.56% |
| TSN250620C00065000 | 2024-06-12 3:05PM EDT | 2025-06-20 | 2.05 | 1.65 | 1.90 | 0.00 | - | 3 | 170 | 24.52% |
| TSN260116C00065000 | 2024-06-14 10:19AM EDT | 2026-01-16 | 2.85 | 2.75 | 3.20 | -0.05 | -1.72% | 2 | 1,090 | 25.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00065000 | 2024-06-04 2:00PM EDT | 2024-06-21 | 8.22 | 9.50 | 12.40 | 0.00 | - | 1 | 0 | 168.26% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 5.40 | 7.10 | 8.60 | 0.00 | - | 1 | 121 | 0.00% |
| TSN240816P00065000 | 2024-06-11 12:59PM EDT | 2024-08-16 | 9.24 | 9.00 | 12.90 | 0.00 | - | - | 0 | 59.52% |
| TSN240920P00065000 | 2024-06-14 1:50PM EDT | 2024-09-20 | 11.13 | 10.50 | 13.30 | +1.13 | +11.30% | 3 | 1 | 51.90% |
| TSN241018P00065000 | 2024-06-13 10:11AM EDT | 2024-10-18 | 10.60 | 9.00 | 11.20 | 0.00 | - | 9 | 9 | 20.17% |
| TSN241220P00065000 | 2024-05-22 11:22AM EDT | 2024-12-20 | 6.10 | 9.10 | 13.10 | 0.00 | - | 1 | 2 | 35.76% |
| TSN250117P00065000 | 2024-05-24 10:06AM EDT | 2025-01-17 | 6.50 | 9.70 | 13.10 | 0.00 | - | 1 | 83 | 33.36% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 2025-06-20 | 8.30 | 7.80 | 10.40 | 0.00 | - | 7 | 7 | 0.00% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 2026-01-16 | 9.50 | 9.90 | 11.50 | 0.00 | - | 1 | 4 | 12.05% |
© 2024 Yahoo. All rights reserved.