Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00065000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.57 | 0.45 | 0.70 | +0.12 | +26.67% | 2,132 | 100 | 50.98% |
| TSN240517C00065000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.80 | +0.14 | +27.45% | 71 | 913 | 40.53% |
| TSN240524C00065000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.75 | 0.50 | 0.95 | +0.20 | +36.36% | 6 | 37 | 35.65% |
| TSN240531C00065000 | 2024-05-03 1:48PM EDT | 2024-05-31 | 0.75 | 0.00 | 2.00 | +0.10 | +15.38% | 34 | 48 | 47.58% |
| TSN240621C00065000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 1.13 | 1.00 | 1.20 | +0.23 | +25.56% | 26 | 1,220 | 26.15% |
| TSN240719C00065000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 1.39 | 1.45 | 1.65 | +0.12 | +9.45% | 550 | 813 | 25.10% |
| TSN240920C00065000 | 2024-05-03 3:26PM EDT | 2024-09-20 | 2.65 | 2.55 | 2.85 | +0.24 | +9.96% | 3 | 200 | 26.71% |
| TSN241018C00065000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 3.10 | 1.70 | 3.20 | +0.35 | +12.73% | 313 | 187 | 26.49% |
| TSN241220C00065000 | 2024-04-29 9:57AM EDT | 2024-12-20 | 3.60 | 2.35 | 4.20 | 0.00 | - | 1 | 76 | 27.71% |
| TSN250117C00065000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 3.92 | 2.55 | 4.50 | +0.07 | +1.82% | 6 | 725 | 27.61% |
| TSN250620C00065000 | 2024-05-02 3:08PM EDT | 2025-06-20 | 5.70 | 3.50 | 6.20 | 0.00 | - | 1 | 2 | 28.32% |
| TSN260116C00065000 | 2024-04-29 11:12AM EDT | 2026-01-16 | 7.36 | 5.50 | 8.30 | 0.00 | - | 3 | 92 | 29.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00065000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 4.35 | 4.10 | 6.30 | -2.85 | -39.58% | 6 | 111 | 50.81% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 5.40 | 2.35 | 5.70 | 0.00 | - | 1 | 121 | 34.96% |
| TSN240920P00065000 | 2024-02-07 11:15AM EDT | 2024-09-20 | 11.40 | 11.20 | 11.50 | 0.00 | - | - | 1 | 63.01% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 2024-10-18 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 41.65% |
| TSN241220P00065000 | 2024-03-15 10:59AM EDT | 2024-12-20 | 10.46 | 8.90 | 9.20 | 0.00 | - | - | 1 | 38.04% |
| TSN250117P00065000 | 2024-04-30 1:00PM EDT | 2025-01-17 | 7.30 | 6.40 | 8.40 | 0.00 | - | 1 | 84 | 32.07% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 2025-06-20 | 8.30 | 5.00 | 8.00 | 0.00 | - | 7 | 7 | 23.86% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 2026-01-16 | 9.50 | 8.80 | 9.20 | 0.00 | - | 1 | 4 | 23.15% |
© 2024 Yahoo. All rights reserved.