Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
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 | 10.40 | 12.00 | 0.00 | - | - | 2 | 236.52% |
| TSN240524C00052000 | 2024-05-07 1:29PM EDT | 52.00 | 7.00 | 7.60 | 10.60 | 0.00 | - | - | 1 | 190.82% |
| TSN240524C00053000 | 2024-04-26 11:17AM EDT | 53.00 | 8.07 | 5.60 | 7.70 | 0.00 | - | 1 | 1 | 123.83% |
| TSN240524C00054000 | 2024-04-05 1:47PM EDT | 54.00 | 6.17 | 6.20 | 10.50 | 0.00 | - | 8 | 8 | 256.25% |
| TSN240524C00055000 | 2024-05-17 1:35PM EDT | 55.00 | 6.10 | 4.60 | 5.80 | 0.00 | - | 1 | 7 | 109.18% |
| TSN240524C00056000 | 2024-05-22 9:36AM EDT | 56.00 | 4.91 | 4.50 | 5.60 | 0.00 | - | 4 | 56 | 117.97% |
| TSN240524C00057000 | 2024-05-21 12:44PM EDT | 57.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 1 | 46 | 54.30% |
| TSN240524C00058000 | 2024-05-22 3:51PM EDT | 58.00 | 2.50 | 2.45 | 2.80 | 0.00 | - | 37 | 87 | 63.09% |
| TSN240524C00059000 | 2024-05-21 11:15AM EDT | 59.00 | 2.12 | 1.55 | 1.75 | 0.00 | - | 11 | 71 | 42.38% |
| TSN240524C00060000 | 2024-05-23 11:02AM EDT | 60.00 | 0.55 | 0.65 | 0.75 | -0.10 | -15.38% | 25 | 79 | 24.41% |
| TSN240524C00061000 | 2024-05-23 11:57AM EDT | 61.00 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 13 | 195 | 18.56% |
| TSN240524C00062000 | 2024-05-23 9:58AM EDT | 62.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 2 | 276 | 24.81% |
| TSN240524C00063000 | 2024-05-09 9:32AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 36.33% |
| TSN240524C00064000 | 2024-05-17 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 46.88% |
| TSN240524C00065000 | 2024-05-10 9:45AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 26 | 50.00% |
| TSN240524C00066000 | 2024-05-03 3:37PM EDT | 66.00 | 0.58 | 0.00 | 1.70 | 0.00 | - | 30 | 29 | 148.24% |
| TSN240524C00067000 | 2024-05-01 2:11PM EDT | 67.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 23 | 26 | 164.36% |
| TSN240524C00068000 | 2024-05-06 9:30AM EDT | 68.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 185.74% |
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 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSN240524P00051000 | 2024-05-01 1:31PM EDT | 51.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 258.59% |
| TSN240524P00052000 | 2024-05-06 2:21PM EDT | 52.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 107.81% |
| TSN240524P00053000 | 2024-05-07 9:49AM EDT | 53.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 7 | 1 | 115.63% |
| TSN240524P00054000 | 2024-05-13 10:21AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 75.78% |
| TSN240524P00055000 | 2024-05-13 10:32AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 65.63% |
| TSN240524P00056000 | 2024-05-07 1:32PM EDT | 56.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 142 | 95 | 54.69% |
| TSN240524P00057000 | 2024-05-16 1:20PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 50.39% |
| TSN240524P00058000 | 2024-05-20 10:35AM EDT | 58.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 43 | 38.67% |
| TSN240524P00059000 | 2024-05-23 10:15AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 176 | 26.17% |
| TSN240524P00060000 | 2024-05-23 10:10AM EDT | 60.00 | 0.20 | 0.05 | 0.15 | -0.05 | -20.00% | 7 | 175 | 19.92% |
| TSN240524P00061000 | 2024-05-23 9:48AM EDT | 61.00 | 0.95 | 0.50 | 0.60 | +0.35 | +58.33% | 2 | 85 | 17.29% |
| TSN240524P00062000 | 2024-05-06 12:34PM EDT | 62.00 | 4.60 | 1.35 | 1.50 | 0.00 | - | 24 | 1 | 21.88% |
| TSN240524P00064000 | 2024-05-03 3:15PM EDT | 64.00 | 3.35 | 3.30 | 4.00 | 0.00 | - | 1 | 1 | 64.65% |
| TSN240524P00071000 | 2024-04-08 11:41AM EDT | 71.00 | 11.90 | 9.80 | 13.40 | 0.00 | - | - | 0 | 236.82% |
© 2024 Yahoo. All rights reserved.