Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719C00035000 | 2024-03-14 10:28AM EDT | 35.00 | 21.70 | 21.30 | 25.40 | 0.00 | - | 10 | 6 | 0.00% |
| TSN240719C00037500 | 2024-04-18 3:07PM EDT | 37.50 | 21.55 | 20.90 | 24.80 | 0.00 | - | - | 1 | 117.31% |
| TSN240719C00040000 | 2024-03-13 1:16PM EDT | 40.00 | 16.40 | 16.40 | 19.70 | 0.00 | - | - | 10 | 0.00% |
| TSN240719C00042500 | 2024-04-17 1:11PM EDT | 42.50 | 16.00 | 16.50 | 18.10 | 0.00 | - | 4 | 69 | 40.23% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 45.00 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 0.00% |
| TSN240719C00047500 | 2024-03-14 10:28AM EDT | 47.50 | 9.90 | 10.10 | 11.10 | 0.00 | - | 5 | 1,168 | 0.00% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 50.00 | 11.30 | 9.40 | 10.70 | 0.00 | - | 2 | 1,444 | 29.49% |
| TSN240719C00052500 | 2024-05-07 1:32PM EDT | 52.50 | 6.84 | 7.80 | 8.30 | 0.00 | - | 1 | 174 | 26.42% |
| TSN240719C00055000 | 2024-05-20 10:00AM EDT | 55.00 | 5.70 | 5.70 | 5.90 | 0.00 | - | 12 | 184 | 21.83% |
| TSN240719C00057500 | 2024-05-21 2:36PM EDT | 57.50 | 4.10 | 3.60 | 3.70 | 0.00 | - | 2 | 2,272 | 18.78% |
| TSN240719C00060000 | 2024-05-22 9:30AM EDT | 60.00 | 1.75 | 1.80 | 1.95 | -0.32 | -15.46% | 2 | 863 | 17.26% |
| TSN240719C00062500 | 2024-05-23 11:49AM EDT | 62.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | 28 | 732 | 16.77% |
| TSN240719C00065000 | 2024-05-23 9:34AM EDT | 65.00 | 0.21 | 0.25 | 0.35 | -0.11 | -34.38% | 10 | 1,331 | 17.43% |
| TSN240719C00067500 | 2024-05-23 10:52AM EDT | 67.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 6 | 202 | 18.56% |
| TSN240719C00070000 | 2024-05-17 12:34PM EDT | 70.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 1,610 | 21.29% |
| TSN240719C00075000 | 2024-05-03 1:09PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 29.10% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719P00025000 | 2024-02-15 10:49AM EDT | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 117.19% |
| TSN240719P00030000 | 2023-12-15 11:00AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 377 | 81.64% |
| TSN240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| TSN240719P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| TSN240719P00037500 | 2024-04-03 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| TSN240719P00040000 | 2024-05-06 12:01PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 53.32% |
| TSN240719P00042500 | 2024-05-17 12:00PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 101 | 49.81% |
| TSN240719P00045000 | 2024-05-07 2:25PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 115 | 42.97% |
| TSN240719P00047500 | 2024-05-08 3:34PM EDT | 47.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 124 | 36.33% |
| TSN240719P00050000 | 2024-05-17 9:55AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 267 | 29.88% |
| TSN240719P00052500 | 2024-05-17 11:25AM EDT | 52.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 4 | 435 | 25.29% |
| TSN240719P00055000 | 2024-05-22 1:36PM EDT | 55.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 50 | 3,087 | 21.00% |
| TSN240719P00057500 | 2024-05-23 9:46AM EDT | 57.50 | 0.70 | 0.50 | 0.65 | +0.07 | +11.11% | 1 | 542 | 18.95% |
| TSN240719P00060000 | 2024-05-22 3:50PM EDT | 60.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 11 | 320 | 17.38% |
| TSN240719P00062500 | 2024-05-22 10:07AM EDT | 62.50 | 2.50 | 2.75 | 2.90 | 0.00 | - | 1 | 67 | 18.02% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 65.00 | 5.40 | 4.90 | 5.10 | 0.00 | - | 1 | 121 | 22.12% |
| TSN240719P00067500 | 2024-05-23 9:30AM EDT | 67.50 | 7.80 | 7.30 | 7.50 | +0.40 | +5.41% | 2 | 1 | 26.95% |
| TSN240719P00070000 | 2024-04-04 12:30PM EDT | 70.00 | 10.69 | 6.60 | 10.60 | 0.00 | - | 12 | 12 | 41.97% |
| TSN240719P00075000 | 2024-03-27 11:59AM EDT | 75.00 | 16.15 | 12.10 | 16.70 | 0.00 | - | 1 | 0 | 68.43% |
| TSN240719P00080000 | 2024-05-03 3:56PM EDT | 80.00 | 18.30 | 19.70 | 20.20 | 0.00 | - | 4 | 4 | 50.00% |
© 2024 Yahoo. All rights reserved.