Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240712C00054000 | 2024-06-17 9:44AM EDT | 54.00 | 1.15 | 2.20 | 5.30 | 0.00 | - | 2 | 2 | 83.98% |
| TSN240712C00055000 | 2024-06-28 11:31AM EDT | 55.00 | 1.73 | 2.35 | 3.60 | +0.53 | +44.17% | 4 | 0 | 56.35% |
| TSN240712C00056000 | 2024-06-21 3:55PM EDT | 56.00 | 1.15 | 1.50 | 1.65 | 0.00 | - | 17 | 13 | 22.90% |
| TSN240712C00057000 | 2024-06-28 2:27PM EDT | 57.00 | 0.77 | 0.80 | 0.95 | +0.16 | +26.23% | 6 | 69 | 20.46% |
| TSN240712C00058000 | 2024-06-25 1:12PM EDT | 58.00 | 0.52 | 0.35 | 1.45 | 0.00 | - | 36 | 93 | 42.65% |
| TSN240712C00059000 | 2024-06-25 3:04PM EDT | 59.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 8 | 9 | 18.60% |
| TSN240712C00060000 | 2024-06-26 10:50AM EDT | 60.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 39 | 22.27% |
| TSN240712C00061000 | 2024-05-31 3:51PM EDT | 61.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 56 | 56 | 27.44% |
| TSN240712C00062000 | 2024-06-25 9:55AM EDT | 62.00 | 0.09 | 0.05 | 0.15 | +0.09 | - | - | 8 | 32.23% |
| TSN240712C00065000 | 2024-06-24 11:01AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1 | 69.04% |
| TSN240712C00066000 | 2024-06-24 10:33AM EDT | 66.00 | 0.40 | 0.00 | 1.35 | +0.40 | - | - | 1 | 74.12% |
| TSN240712C00067000 | 2024-06-25 9:45AM EDT | 67.00 | 0.06 | 0.00 | 0.20 | +0.06 | - | - | 78 | 56.74% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240712P00044000 | 2024-06-17 12:44PM EDT | 44.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 1 | 118.85% |
| TSN240712P00045000 | 2024-06-13 2:52PM EDT | 45.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 129.59% |
| TSN240712P00046000 | 2024-06-28 1:43PM EDT | 46.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 27 | 0 | 65.23% |
| TSN240712P00047000 | 2024-06-28 1:30PM EDT | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 59 | 12 | 59.96% |
| TSN240712P00048000 | 2024-06-28 10:01AM EDT | 48.00 | 0.20 | 0.00 | 0.20 | +0.20 | - | 1 | 40 | 54.49% |
| TSN240712P00049000 | 2024-06-13 2:51PM EDT | 49.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 81.35% |
| TSN240712P00050000 | 2024-06-20 1:08PM EDT | 50.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 74.02% |
| TSN240712P00052000 | 2024-06-27 2:04PM EDT | 52.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 6 | 12 | 52.78% |
| TSN240712P00053000 | 2024-06-28 12:00PM EDT | 53.00 | 0.11 | 0.10 | 0.15 | +0.03 | +37.50% | 2 | 12 | 30.96% |
| TSN240712P00054000 | 2024-06-27 3:20PM EDT | 54.00 | 0.18 | 0.05 | 1.90 | 0.00 | - | 1 | 11 | 52.54% |
| TSN240712P00055000 | 2024-06-24 10:52AM EDT | 55.00 | 0.20 | 0.05 | 2.10 | 0.00 | - | 10 | 15 | 72.36% |
| TSN240712P00056000 | 2024-06-26 11:12AM EDT | 56.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 23 | 19.97% |
| TSN240712P00057000 | 2024-06-13 9:53AM EDT | 57.00 | 2.42 | 0.55 | 0.70 | 0.00 | - | 1 | 5 | 17.87% |
| TSN240712P00058000 | 2024-06-12 3:29PM EDT | 58.00 | 4.35 | 1.10 | 2.25 | 0.00 | - | - | 1 | 41.26% |
| TSN240712P00062000 | 2024-06-03 9:37AM EDT | 62.00 | 4.80 | 3.90 | 6.90 | 0.00 | - | 1 | 0 | 89.55% |
| TSN240712P00075000 | 2024-06-21 2:19PM EDT | 75.00 | 18.90 | 16.20 | 20.00 | 0.00 | - | 5 | 0 | 88.77% |
© 2024 Yahoo. All rights reserved.