Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607C00035000 | 2024-05-31 12:35PM EDT | 35.00 | 22.30 | 19.30 | 23.40 | 0.00 | - | 4 | 4 | 679.10% |
| TSN240607C00040000 | 2024-06-04 3:43PM EDT | 40.00 | 16.65 | 14.30 | 18.20 | 0.00 | - | 4 | 4 | 516.60% |
| TSN240607C00053000 | 2024-05-31 3:54PM EDT | 53.00 | 4.40 | 1.35 | 5.00 | 0.00 | - | 4 | 4 | 186.33% |
| TSN240607C00054000 | 2024-06-05 3:21PM EDT | 54.00 | 2.35 | 0.45 | 3.90 | -3.75 | -61.48% | 1 | 0 | 155.18% |
| TSN240607C00055000 | 2024-06-05 3:21PM EDT | 55.00 | 1.40 | 1.40 | 3.60 | -0.35 | -20.00% | 172 | 10 | 104.40% |
| TSN240607C00056000 | 2024-06-05 11:21AM EDT | 56.00 | 0.55 | 0.60 | 0.70 | -0.40 | -42.11% | 6 | 51 | 28.91% |
| TSN240607C00057000 | 2024-06-05 9:42AM EDT | 57.00 | 0.17 | 0.10 | 0.20 | -0.23 | -57.50% | 5 | 96 | 26.17% |
| TSN240607C00058000 | 2024-06-05 3:24PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 9 | 148 | 28.32% |
| TSN240607C00059000 | 2024-06-04 9:37AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 106 | 40.63% |
| TSN240607C00060000 | 2024-06-03 3:28PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 162 | 51.95% |
| TSN240607C00061000 | 2024-06-04 10:17AM EDT | 61.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 129 | 55.47% |
| TSN240607C00062000 | 2024-06-03 11:21AM EDT | 62.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 64.84% |
| TSN240607C00063000 | 2024-05-31 10:15AM EDT | 63.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 81 | 73.44% |
| TSN240607C00064000 | 2024-05-24 10:53AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 85 | 82.03% |
| TSN240607C00065000 | 2024-05-22 12:43PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 98 | 114.84% |
| TSN240607C00066000 | 2024-05-06 1:49PM EDT | 66.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | - | 5 | 198.44% |
| TSN240607C00070000 | 2024-05-03 2:18PM EDT | 70.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 287.30% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607P00049000 | 2024-05-29 2:51PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 97 | 92.19% |
| TSN240607P00050000 | 2024-05-29 10:28AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 80.47% |
| TSN240607P00053000 | 2024-06-03 12:14PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 82 | 52.34% |
| TSN240607P00054000 | 2024-05-31 2:10PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 105 | 47.27% |
| TSN240607P00055000 | 2024-06-03 2:04PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | +0.09 | +150.00% | 2 | 78 | 32.03% |
| TSN240607P00056000 | 2024-06-05 10:08AM EDT | 56.00 | 0.30 | 0.15 | 0.25 | +0.06 | +25.00% | 4 | 137 | 25.10% |
| TSN240607P00057000 | 2024-06-05 3:21PM EDT | 57.00 | 0.80 | 0.65 | 0.80 | +0.10 | +14.29% | 86 | 145 | 25.59% |
| TSN240607P00058000 | 2024-06-04 11:58AM EDT | 58.00 | 1.45 | 0.80 | 3.00 | 0.00 | - | 1 | 104 | 51.37% |
| TSN240607P00059000 | 2024-05-28 11:23AM EDT | 59.00 | 1.60 | 0.75 | 4.60 | 0.00 | - | 94 | 109 | 183.50% |
| TSN240607P00060000 | 2024-06-05 3:14PM EDT | 60.00 | 3.60 | 1.80 | 5.60 | +0.75 | +26.32% | 5 | 124 | 59.18% |
| TSN240607P00061000 | 2024-05-30 3:19PM EDT | 61.00 | 4.28 | 2.60 | 4.90 | 0.00 | - | 5 | 0 | 96.88% |
| TSN240607P00062000 | 2024-05-21 2:58PM EDT | 62.00 | 1.59 | 3.60 | 7.40 | 0.00 | - | 2 | 2 | 228.22% |
| TSN240607P00063000 | 2024-05-21 3:37PM EDT | 63.00 | 2.27 | 4.60 | 6.70 | 0.00 | - | - | 0 | 92.19% |
| TSN240607P00064000 | 2024-06-03 12:17PM EDT | 64.00 | 7.55 | 5.60 | 9.30 | 0.00 | - | 4 | 0 | 254.49% |
| TSN240607P00065000 | 2024-05-31 12:00PM EDT | 65.00 | 7.73 | 6.80 | 10.40 | 0.00 | - | 4 | 0 | 277.05% |
| TSN240607P00075000 | 2024-06-05 1:17PM EDT | 75.00 | 18.69 | - | - | -0.06 | -0.32% | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.