Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00040000 | 2024-03-18 1:12PM EDT | 40.00 | 16.70 | 16.50 | 20.10 | 0.00 | - | - | 10 | 216.21% |
| TSN240517C00045000 | 2024-04-17 2:42PM EDT | 45.00 | 13.80 | 12.40 | 17.00 | 0.00 | - | - | 8 | 106.25% |
| TSN240517C00047500 | 2024-03-13 3:53PM EDT | 47.50 | 9.10 | 9.60 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| TSN240517C00050000 | 2024-05-06 9:56AM EDT | 50.00 | 9.85 | 8.00 | 11.70 | -1.15 | -10.45% | 1 | 26 | 92.97% |
| TSN240517C00052500 | 2024-05-07 9:37AM EDT | 52.50 | 5.70 | 6.40 | 8.00 | 0.00 | - | 1 | 51 | 53.91% |
| TSN240517C00055000 | 2024-05-06 10:20AM EDT | 55.00 | 4.73 | 4.00 | 5.30 | -2.57 | -35.21% | 1 | 101 | 76.86% |
| TSN240517C00056000 | 2024-05-10 3:57PM EDT | 56.00 | 3.80 | 1.75 | 4.70 | +0.14 | +3.83% | 1 | 33 | 83.11% |
| TSN240517C00057000 | 2024-05-06 10:13AM EDT | 57.00 | 2.70 | 1.55 | 4.90 | -1.90 | -41.30% | 10 | 91 | 52.05% |
| TSN240517C00057500 | 2024-05-06 10:27AM EDT | 57.50 | 2.32 | 1.70 | 2.70 | -2.63 | -53.13% | 21 | 433 | 45.51% |
| TSN240517C00058000 | 2024-05-06 10:21AM EDT | 58.00 | 1.77 | 0.95 | 2.90 | -2.84 | -61.61% | 7 | 206 | 65.33% |
| TSN240517C00059000 | 2024-05-06 10:25AM EDT | 59.00 | 1.00 | 0.90 | 1.05 | -2.00 | -66.67% | 13 | 102 | 22.27% |
| TSN240517C00060000 | 2024-05-06 10:27AM EDT | 60.00 | 0.40 | 0.35 | 0.45 | -2.70 | -87.10% | 61 | 1,497 | 19.92% |
| TSN240517C00061000 | 2024-05-06 10:23AM EDT | 61.00 | 0.10 | 0.10 | 0.15 | -2.25 | -95.74% | 11 | 241 | 19.34% |
| TSN240517C00062000 | 2024-05-06 10:25AM EDT | 62.00 | 0.03 | 0.00 | 0.10 | -1.84 | -98.40% | 10 | 98 | 24.41% |
| TSN240517C00062500 | 2024-05-06 10:15AM EDT | 62.50 | 0.10 | 0.00 | 0.05 | -1.40 | -93.33% | 1 | 495 | 23.63% |
| TSN240517C00063000 | 2024-05-06 9:49AM EDT | 63.00 | 0.01 | 0.00 | 0.05 | -1.24 | -99.20% | 1 | 59 | 26.76% |
| TSN240517C00064000 | 2024-05-06 10:12AM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.97 | -97.00% | 10 | 442 | 32.81% |
| TSN240517C00065000 | 2024-05-06 10:15AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 3 | 939 | 38.28% |
| TSN240517C00066000 | 2024-05-06 9:54AM EDT | 66.00 | 0.03 | 0.00 | 0.05 | -0.46 | -93.88% | 25 | 56 | 43.75% |
| TSN240517C00067000 | 2024-05-03 3:56PM EDT | 67.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 15 | 25 | 49.02% |
| TSN240517C00067500 | 2024-05-06 9:30AM EDT | 67.50 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 1 | 113 | 51.56% |
| TSN240517C00068000 | 2024-05-01 3:34PM EDT | 68.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 50 | 53 | 53.91% |
| TSN240517C00070000 | 2024-05-06 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.05 | -0.06 | -46.15% | 3 | 114 | 57.42% |
| TSN240517C00071000 | 2024-04-25 3:48PM EDT | 71.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 142.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00032500 | 2024-04-17 12:40PM EDT | 32.50 | 0.02 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 317.19% |
| TSN240517P00035000 | 2024-04-17 12:41PM EDT | 35.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 342.38% |
| TSN240517P00037500 | 2024-03-18 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSN240517P00040000 | 2024-05-10 10:31AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 87 | 131.25% |
| TSN240517P00042500 | 2024-03-25 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TSN240517P00045000 | 2024-05-06 9:37AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 2 | 55 | 96.88% |
| TSN240517P00047500 | 2024-05-02 1:38PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 79.69% |
| TSN240517P00050000 | 2024-05-06 9:52AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 2,141 | 64.06% |
| TSN240517P00051000 | 2024-04-24 9:30AM EDT | 51.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 40 | 64.06% |
| TSN240517P00052000 | 2024-05-06 9:50AM EDT | 52.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 22 | 23 | 51.56% |
| TSN240517P00052500 | 2024-05-06 9:31AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 86 | 54.30% |
| TSN240517P00053000 | 2024-05-06 9:49AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 6 | 50.78% |
| TSN240517P00054000 | 2024-05-06 3:31PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 57 | 44.14% |
| TSN240517P00055000 | 2024-05-06 10:24AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 1 | 796 | 43.16% |
| TSN240517P00056000 | 2024-05-06 10:15AM EDT | 56.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2 | 129 | 35.55% |
| TSN240517P00057000 | 2024-05-06 10:25AM EDT | 57.00 | 0.05 | 0.00 | 0.10 | -0.38 | -88.37% | 3 | 281 | 27.83% |
| TSN240517P00057500 | 2024-05-06 10:16AM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.39 | -88.64% | 2 | 905 | 23.83% |
| TSN240517P00058000 | 2024-05-06 10:19AM EDT | 58.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 17 | 140 | 22.56% |
| TSN240517P00059000 | 2024-05-06 9:50AM EDT | 59.00 | 0.27 | 0.20 | 0.30 | -0.45 | -62.50% | 25 | 146 | 18.65% |
| TSN240517P00060000 | 2024-05-06 10:07AM EDT | 60.00 | 0.75 | 0.65 | 0.75 | -0.38 | -33.63% | 12 | 303 | 18.21% |
| TSN240517P00061000 | 2024-05-06 10:15AM EDT | 61.00 | 2.44 | 0.45 | 1.85 | +1.06 | +76.81% | 15 | 314 | 33.69% |
| TSN240517P00062000 | 2024-05-06 9:57AM EDT | 62.00 | 2.55 | 2.25 | 2.80 | +0.67 | +35.64% | 5 | 8 | 41.80% |
| TSN240517P00062500 | 2024-05-06 9:36AM EDT | 62.50 | 4.80 | 1.05 | 4.40 | +2.10 | +77.78% | 1 | 8 | 87.89% |
| TSN240517P00063000 | 2024-04-25 11:21AM EDT | 63.00 | 3.10 | 2.25 | 4.20 | 0.00 | - | - | 1 | 67.48% |
| TSN240517P00068000 | 2024-05-06 1:07PM EDT | 68.00 | 10.80 | 6.80 | 10.40 | 0.00 | - | - | 0 | 75.49% |
© 2024 Yahoo. All rights reserved.