Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240614C00050000 | 2024-05-06 9:56AM EDT | 50.00 | 7.58 | 9.60 | 11.60 | 0.00 | - | - | 2 | 81.10% |
| TSN240614C00055000 | 2024-05-16 12:00PM EDT | 55.00 | 5.60 | 5.40 | 6.80 | 0.00 | - | - | 1 | 57.13% |
| TSN240614C00057000 | 2024-05-16 1:52PM EDT | 57.00 | 3.97 | 3.50 | 3.80 | 0.00 | - | 5 | 42 | 22.46% |
| TSN240614C00058000 | 2024-05-22 9:30AM EDT | 58.00 | 3.21 | 2.60 | 2.75 | 0.00 | - | 1 | 8 | 16.55% |
| TSN240614C00059000 | 2024-05-08 11:43AM EDT | 59.00 | 1.75 | 1.75 | 1.90 | 0.00 | - | - | 3 | 15.28% |
| TSN240614C00060000 | 2024-05-23 9:37AM EDT | 60.00 | 0.90 | 1.05 | 1.20 | -0.40 | -30.77% | 1 | 49 | 14.77% |
| TSN240614C00061000 | 2024-05-22 3:30PM EDT | 61.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 2 | 32 | 14.84% |
| TSN240614C00062000 | 2024-05-23 10:27AM EDT | 62.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 16 | 25 | 15.50% |
| TSN240614C00063000 | 2024-05-22 2:41PM EDT | 63.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 1 | 12 | 16.94% |
| TSN240614C00064000 | 2024-05-22 11:07AM EDT | 64.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 6 | 14 | 17.97% |
| TSN240614C00065000 | 2024-05-22 10:57AM EDT | 65.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 6 | 5 | 19.43% |
| TSN240614C00068000 | 2024-05-02 1:07PM EDT | 68.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | - | 4 | 28.42% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240614P00050000 | 2024-05-15 3:19PM EDT | 50.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | - | 1 | 43.85% |
| TSN240614P00053000 | 2024-05-06 11:39AM EDT | 53.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | - | 2 | 35.55% |
| TSN240614P00054000 | 2024-05-23 9:37AM EDT | 54.00 | 0.08 | 0.05 | 0.15 | -0.01 | -11.11% | 6 | 13 | 31.54% |
| TSN240614P00055000 | 2024-05-22 10:57AM EDT | 55.00 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 6 | 28 | 27.64% |
| TSN240614P00056000 | 2024-05-15 9:50AM EDT | 56.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 5 | 13 | 25.49% |
| TSN240614P00057000 | 2024-05-20 11:17AM EDT | 57.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 10 | 15 | 22.80% |
| TSN240614P00058000 | 2024-05-22 11:07AM EDT | 58.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 26 | 20.70% |
| TSN240614P00059000 | 2024-05-22 12:45PM EDT | 59.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 10 | 11 | 19.53% |
| TSN240614P00060000 | 2024-05-10 10:18AM EDT | 60.00 | 1.47 | 0.80 | 0.95 | 0.00 | - | 1 | 0 | 20.04% |
© 2024 Yahoo. All rights reserved.