Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00050000 | 2024-04-29 11:03AM EDT | 50.00 | 11.05 | 8.70 | 10.70 | 0.00 | - | - | 2 | 119.14% |
| TSN240524C00052000 | 2024-05-07 1:29PM EDT | 52.00 | 7.00 | 7.10 | 10.30 | 0.00 | - | - | 1 | 100.20% |
| TSN240524C00053000 | 2024-04-26 11:17AM EDT | 53.00 | 8.07 | 6.70 | 7.90 | 0.00 | - | 1 | 1 | 54.30% |
| TSN240524C00054000 | 2024-04-05 1:47PM EDT | 54.00 | 6.17 | 6.20 | 10.50 | 0.00 | - | 8 | 8 | 156.45% |
| TSN240524C00055000 | 2024-05-17 1:35PM EDT | 55.00 | 6.10 | 5.00 | 5.50 | +1.90 | +45.24% | 1 | 6 | 59.57% |
| TSN240524C00056000 | 2024-05-07 3:57PM EDT | 56.00 | 3.20 | 2.85 | 6.00 | 0.00 | - | 16 | 60 | 116.80% |
| TSN240524C00057000 | 2024-05-14 11:24AM EDT | 57.00 | 3.04 | 3.20 | 4.80 | 0.00 | - | 26 | 46 | 65.43% |
| TSN240524C00058000 | 2024-05-17 3:26PM EDT | 58.00 | 2.93 | 2.05 | 3.80 | +0.45 | +18.15% | 11 | 72 | 51.17% |
| TSN240524C00059000 | 2024-05-17 1:39PM EDT | 59.00 | 2.12 | 0.55 | 1.50 | +0.07 | +3.41% | 11 | 71 | 23.15% |
| TSN240524C00060000 | 2024-05-17 3:50PM EDT | 60.00 | 0.90 | 0.60 | 0.75 | -0.33 | -26.83% | 19 | 67 | 20.07% |
| TSN240524C00061000 | 2024-05-17 3:46PM EDT | 61.00 | 0.40 | 0.15 | 0.30 | -0.25 | -38.46% | 20 | 79 | 19.43% |
| TSN240524C00062000 | 2024-05-17 3:46PM EDT | 62.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 33 | 151 | 19.73% |
| TSN240524C00063000 | 2024-05-09 9:32AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 22.85% |
| TSN240524C00064000 | 2024-05-17 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 33.79% |
| TSN240524C00065000 | 2024-05-10 9:45AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 34.77% |
| TSN240524C00066000 | 2024-05-03 3:37PM EDT | 66.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 30 | 29 | 65.53% |
| TSN240524C00067000 | 2024-05-01 2:11PM EDT | 67.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 23 | 26 | 88.38% |
| TSN240524C00068000 | 2024-05-06 9:30AM EDT | 68.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 94.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 50.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 10 | 12 | 149.80% |
| TSN240524P00051000 | 2024-05-01 1:31PM EDT | 51.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 146.88% |
| TSN240524P00052000 | 2024-05-06 2:21PM EDT | 52.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 60.94% |
| TSN240524P00053000 | 2024-05-07 9:49AM EDT | 53.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 1 | 54.30% |
| TSN240524P00054000 | 2024-05-13 10:21AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 54.49% |
| TSN240524P00055000 | 2024-05-13 10:32AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 71 | 47.07% |
| TSN240524P00056000 | 2024-05-07 1:32PM EDT | 56.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 95 | 39.65% |
| TSN240524P00057000 | 2024-05-16 1:20PM EDT | 57.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 32.23% |
| TSN240524P00058000 | 2024-05-13 2:46PM EDT | 58.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 24.41% |
| TSN240524P00059000 | 2024-05-17 11:18AM EDT | 59.00 | 0.07 | 0.10 | 0.15 | -0.12 | -63.16% | 2 | 175 | 18.65% |
| TSN240524P00060000 | 2024-05-17 3:56PM EDT | 60.00 | 0.35 | 0.30 | 0.35 | +0.15 | +75.00% | 84 | 114 | 15.09% |
| TSN240524P00061000 | 2024-05-17 3:50PM EDT | 61.00 | 0.70 | 0.85 | 1.00 | +0.08 | +12.90% | 11 | 41 | 17.58% |
| TSN240524P00062000 | 2024-05-06 12:34PM EDT | 62.00 | 4.60 | 1.70 | 3.90 | 0.00 | - | 26 | 10 | 57.32% |
| TSN240524P00064000 | 2024-05-03 3:15PM EDT | 64.00 | 3.35 | 3.60 | 4.60 | 0.00 | - | 1 | 1 | 70.70% |
| TSN240524P00071000 | 2024-04-08 11:41AM EDT | 71.00 | 11.90 | 9.80 | 13.40 | 0.00 | - | - | 0 | 125.88% |
© 2024 Yahoo. All rights reserved.