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
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607C00055000 | 2024-05-29 10:04AM EDT | 2024-06-07 | 2.40 | 2.00 | 2.75 | 0.00 | - | 1 | 1 | 46.48% |
| TSN240614C00055000 | 2024-05-16 12:00PM EDT | 2024-06-14 | 5.60 | 2.30 | 4.40 | 0.00 | - | - | 0 | 74.56% |
| TSN240621C00055000 | 2024-05-30 2:57PM EDT | 2024-06-21 | 2.40 | 1.70 | 4.60 | 0.00 | - | 9 | 1,156 | 64.09% |
| TSN240719C00055000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.50 | +0.25 | +8.20% | 4 | 194 | 27.03% |
| TSN240920C00055000 | 2024-05-30 12:33PM EDT | 2024-09-20 | 4.39 | 4.50 | 4.80 | 0.00 | - | 6 | 245 | 28.88% |
| TSN241018C00055000 | 2024-05-28 1:48PM EDT | 2024-10-18 | 4.91 | 3.60 | 5.10 | 0.00 | - | 4 | 130 | 28.05% |
| TSN241220C00055000 | 2024-05-31 3:21PM EDT | 2024-12-20 | 5.88 | 4.20 | 6.10 | +0.38 | +6.91% | 7 | 21 | 29.43% |
| TSN250117C00055000 | 2024-05-30 3:12PM EDT | 2025-01-17 | 5.70 | 4.80 | 6.20 | 0.00 | - | 5 | 1,076 | 28.15% |
| TSN260116C00055000 | 2024-05-13 10:20AM EDT | 2026-01-16 | 11.00 | 8.60 | 9.50 | 0.00 | - | 1 | 20 | 29.31% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607P00055000 | 2024-05-31 2:10PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.15 | -0.09 | -52.94% | 2 | 76 | 29.00% |
| TSN240614P00055000 | 2024-05-29 10:10AM EDT | 2024-06-14 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 30 | 23.54% |
| TSN240621P00055000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.35 | -0.15 | -30.00% | 1 | 2,952 | 21.73% |
| TSN240628P00055000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 6 | 26 | 20.85% |
| TSN240705P00055000 | 2024-05-29 9:59AM EDT | 2024-07-05 | 0.58 | 0.40 | 0.55 | 0.00 | - | - | 10 | 20.44% |
| TSN240719P00055000 | 2024-05-31 12:02PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.70 | -0.15 | -18.75% | 25 | 3,130 | 19.43% |
| TSN240920P00055000 | 2024-05-31 9:47AM EDT | 2024-09-20 | 1.70 | 1.65 | 1.80 | -0.09 | -5.03% | 2 | 195 | 22.55% |
| TSN241018P00055000 | 2024-05-29 3:27PM EDT | 2024-10-18 | 2.10 | 1.90 | 2.05 | 0.00 | - | 10 | 476 | 22.05% |
| TSN241220P00055000 | 2024-05-30 10:03AM EDT | 2024-12-20 | 2.95 | 2.60 | 2.85 | 0.00 | - | 25 | 164 | 23.28% |
| TSN250117P00055000 | 2024-05-30 3:00PM EDT | 2025-01-17 | 3.00 | 2.65 | 3.00 | 0.00 | - | 301 | 9,474 | 22.69% |
| TSN250620P00055000 | 2024-05-28 2:49PM EDT | 2025-06-20 | 4.10 | 3.90 | 4.20 | 0.00 | - | 10 | 146 | 22.92% |
| TSN260116P00055000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 4.50 | 4.90 | 5.80 | 0.00 | - | 1 | 76 | 24.15% |
© 2024 Yahoo. All rights reserved.