Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00055000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 7.30 | 5.10 | 9.40 | +1.69 | +30.12% | 4 | 89 | 112.94% |
| TSN240524C00055000 | 2024-04-08 3:54PM EDT | 2024-05-24 | 5.30 | 5.20 | 9.50 | 0.00 | - | - | 1 | 94.29% |
| TSN240531C00055000 | 2024-04-22 9:40AM EDT | 2024-05-31 | 5.85 | 5.30 | 9.50 | 0.00 | - | 1 | 4 | 81.64% |
| TSN240621C00055000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 7.50 | 5.40 | 9.30 | +0.80 | +11.94% | 1 | 1,225 | 58.98% |
| TSN240719C00055000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 7.00 | 5.60 | 9.90 | 0.00 | - | 1 | 160 | 53.52% |
| TSN240920C00055000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 6.05 | 6.60 | 9.00 | 0.00 | - | 8 | 177 | 32.42% |
| TSN241018C00055000 | 2024-04-26 11:31AM EDT | 2024-10-18 | 8.20 | 6.80 | 11.00 | 0.00 | - | 1 | 54 | 43.97% |
| TSN241220C00055000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 8.90 | 7.60 | 11.90 | 0.00 | - | 1 | 4 | 42.79% |
| TSN250117C00055000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 10.00 | 8.10 | 10.60 | +0.95 | +10.50% | 7 | 1,077 | 33.17% |
| TSN260116C00055000 | 2024-04-04 3:03PM EDT | 2026-01-16 | 10.80 | 10.50 | 15.40 | 0.00 | - | 1 | 21 | 38.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00055000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.15 | 0.00 | - | 682 | 52 | 56.64% |
| TSN240517P00055000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 23 | 425 | 47.36% |
| TSN240524P00055000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 0.40 | 0.15 | 1.00 | 0.00 | - | 1 | 14 | 61.28% |
| TSN240531P00055000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 31 | 36.82% |
| TSN240607P00055000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.40 | -0.24 | -42.86% | 5 | 2 | 34.33% |
| TSN240621P00055000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | -0.14 | -23.73% | 11 | 1,365 | 31.10% |
| TSN240719P00055000 | 2024-05-02 3:13PM EDT | 2024-07-19 | 0.80 | 0.60 | 0.70 | 0.00 | - | 15 | 3,049 | 27.88% |
| TSN240920P00055000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 1.80 | 1.30 | 1.75 | 0.00 | - | 2 | 158 | 30.51% |
| TSN241018P00055000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 1.55 | 0.15 | 2.90 | -0.31 | -16.67% | 2,000 | 15 | 36.39% |
| TSN241220P00055000 | 2024-04-08 2:01PM EDT | 2024-12-20 | 2.90 | 0.55 | 2.30 | 0.00 | - | 90 | 133 | 27.31% |
| TSN250117P00055000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 2.50 | 0.85 | 2.50 | -1.20 | -32.43% | 4 | 9,455 | 26.98% |
| TSN260116P00055000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 5.00 | 2.00 | 7.00 | 0.00 | - | 3 | 69 | 33.52% |
© 2024 Yahoo. All rights reserved.