Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240816C00050000 | 2024-06-17 3:51PM EDT | 50.00 | 6.39 | 5.80 | 9.70 | 0.00 | - | 5 | 5 | 69.90% |
| TSN240816C00052500 | 2024-06-11 1:28PM EDT | 52.50 | 4.50 | 3.60 | 5.90 | 0.00 | - | 2 | 7 | 38.28% |
| TSN240816C00055000 | 2024-06-28 1:19PM EDT | 55.00 | 3.45 | 3.50 | 3.70 | +0.35 | +11.29% | 10 | 75 | 30.64% |
| TSN240816C00057500 | 2024-06-28 3:54PM EDT | 57.50 | 2.02 | 2.05 | 2.20 | +0.27 | +15.43% | 5 | 252 | 28.66% |
| TSN240816C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 1.06 | 1.00 | 1.15 | +0.18 | +20.45% | 76 | 746 | 27.20% |
| TSN240816C00062500 | 2024-06-28 3:30PM EDT | 62.50 | 0.47 | 0.40 | 0.55 | +0.07 | +17.50% | 62 | 1,003 | 26.64% |
| TSN240816C00065000 | 2024-06-27 3:51PM EDT | 65.00 | 0.16 | 0.15 | 0.35 | 0.00 | - | 16 | 64 | 29.20% |
| TSN240816C00070000 | 2024-06-24 10:47AM EDT | 70.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 16 | 60.91% |
| TSN240816C00080000 | 2024-06-28 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 2 | 0 | 52.54% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240816P00027500 | 2024-06-26 10:24AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 5 | 88.67% |
| TSN240816P00037500 | 2024-06-13 10:10AM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 59.96% |
| TSN240816P00042500 | 2024-06-11 10:24AM EDT | 42.50 | 0.11 | 0.00 | 2.05 | 0.00 | - | - | 1 | 77.25% |
| TSN240816P00045000 | 2024-06-26 3:29PM EDT | 45.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 10 | 59.81% |
| TSN240816P00047500 | 2024-06-21 12:11PM EDT | 47.50 | 0.22 | 0.10 | 0.25 | 0.00 | - | 25 | 42 | 36.33% |
| TSN240816P00050000 | 2024-06-28 2:50PM EDT | 50.00 | 0.27 | 0.20 | 0.35 | +0.01 | +3.85% | 14 | 411 | 31.10% |
| TSN240816P00052500 | 2024-06-28 3:49PM EDT | 52.50 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 4 | 1,135 | 27.49% |
| TSN240816P00055000 | 2024-06-28 2:32PM EDT | 55.00 | 1.10 | 1.00 | 1.15 | -0.15 | -12.00% | 5 | 80 | 25.22% |
| TSN240816P00057500 | 2024-06-28 3:06PM EDT | 57.50 | 2.15 | 2.00 | 2.10 | -0.30 | -12.24% | 26 | 44 | 23.10% |
| TSN240816P00060000 | 2024-06-24 10:54AM EDT | 60.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 4 | 15 | 22.97% |
| TSN240816P00065000 | 2024-06-27 9:32AM EDT | 65.00 | 8.16 | 6.10 | 10.00 | 0.00 | - | 2 | 2 | 58.40% |
© 2024 Yahoo. All rights reserved.