Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920C00035000 | 2024-03-07 3:03PM EDT | 35.00 | 19.06 | 23.30 | 26.00 | 0.00 | - | 10 | 10 | 61.72% |
| TSN240920C00045000 | 2024-05-22 11:08AM EDT | 45.00 | 16.28 | 15.70 | 16.00 | 0.00 | - | 20 | 82 | 37.40% |
| TSN240920C00047500 | 2024-05-22 11:08AM EDT | 47.50 | 13.78 | 13.10 | 13.60 | 0.00 | - | 20 | 569 | 33.84% |
| TSN240920C00050000 | 2024-05-20 3:24PM EDT | 50.00 | 11.25 | 11.00 | 11.30 | 0.00 | - | 1 | 283 | 31.30% |
| TSN240920C00052500 | 2024-05-08 10:59AM EDT | 52.50 | 8.10 | 8.30 | 9.00 | 0.00 | - | 1 | 171 | 27.95% |
| TSN240920C00055000 | 2024-05-23 11:10AM EDT | 55.00 | 6.75 | 6.40 | 6.90 | +0.11 | +1.66% | 5 | 258 | 25.78% |
| TSN240920C00057500 | 2024-05-22 9:36AM EDT | 57.50 | 4.00 | 4.80 | 5.00 | -1.16 | -22.48% | 3 | 111 | 23.88% |
| TSN240920C00060000 | 2024-05-22 3:24PM EDT | 60.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 9 | 187 | 23.17% |
| TSN240920C00062500 | 2024-05-22 3:57PM EDT | 62.50 | 2.15 | 2.10 | 2.20 | 0.00 | - | 121 | 339 | 21.73% |
| TSN240920C00065000 | 2024-05-22 11:58AM EDT | 65.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 2 | 237 | 21.30% |
| TSN240920C00067500 | 2024-05-22 12:36PM EDT | 67.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | 3 | 88 | 21.68% |
| TSN240920C00070000 | 2024-05-21 9:55AM EDT | 70.00 | 0.44 | 0.40 | 0.50 | 0.00 | - | 1 | 716 | 21.75% |
| TSN240920C00075000 | 2024-05-21 10:40AM EDT | 75.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 1 | 12 | 23.00% |
| TSN240920C00080000 | 2024-05-07 10:44AM EDT | 80.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 19 | 29 | 24.90% |
| TSN240920C00085000 | 2024-04-23 11:33AM EDT | 85.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 5 | 31.30% |
| TSN240920C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.11 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 50.51% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240920P00027500 | 2024-04-09 1:57PM EDT | 27.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 74.71% |
| TSN240920P00030000 | 2024-01-23 12:14PM EDT | 30.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 58.98% |
| TSN240920P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 76.27% |
| TSN240920P00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| TSN240920P00037500 | 2024-05-20 9:30AM EDT | 37.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 44.82% |
| TSN240920P00040000 | 2024-05-14 9:51AM EDT | 40.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 37 | 41.70% |
| TSN240920P00042500 | 2024-05-23 9:30AM EDT | 42.50 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 2 | 82 | 38.14% |
| TSN240920P00045000 | 2024-05-09 12:52PM EDT | 45.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 11 | 89 | 33.01% |
| TSN240920P00047500 | 2024-05-22 3:24PM EDT | 47.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 773 | 643 | 29.25% |
| TSN240920P00050000 | 2024-05-17 11:12AM EDT | 50.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 68 | 27.05% |
| TSN240920P00052500 | 2024-05-22 1:00PM EDT | 52.50 | 0.55 | 0.55 | 0.70 | 0.00 | - | 5 | 257 | 25.22% |
| TSN240920P00055000 | 2024-05-17 3:36PM EDT | 55.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 2 | 185 | 23.61% |
| TSN240920P00057500 | 2024-05-16 12:30PM EDT | 57.50 | 1.67 | 1.60 | 1.75 | 0.00 | - | 11 | 137 | 22.46% |
| TSN240920P00060000 | 2024-05-21 3:56PM EDT | 60.00 | 2.65 | 2.50 | 2.70 | +0.25 | +10.42% | 1 | 160 | 21.51% |
| TSN240920P00062500 | 2024-05-22 11:51AM EDT | 62.50 | 3.80 | 3.80 | 4.00 | 0.00 | - | 12 | 57 | 20.79% |
| TSN240920P00065000 | 2024-05-20 9:30AM EDT | 65.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 2 | 2 | 20.66% |
| TSN240920P00067500 | 2024-05-13 10:56AM EDT | 67.50 | 8.00 | 7.50 | 7.80 | 0.00 | - | 1 | 19 | 21.90% |
| TSN240920P00075000 | 2024-04-29 10:03AM EDT | 75.00 | 14.50 | 13.90 | 16.30 | 0.00 | - | - | 1 | 43.82% |
© 2024 Yahoo. All rights reserved.