Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018C00040000 | 2024-05-17 9:42AM EDT | 40.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN241018C00045000 | 2024-05-30 10:48AM EDT | 45.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 0.00% |
| TSN241018C00047500 | 2024-05-24 3:42PM EDT | 47.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSN241018C00050000 | 2024-05-23 1:50PM EDT | 50.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| TSN241018C00052500 | 2024-06-03 10:56AM EDT | 52.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 56 | 70 | 0.00% |
| TSN241018C00055000 | 2024-06-05 10:04AM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 0.00% |
| TSN241018C00057500 | 2024-06-05 1:52PM EDT | 57.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.78% |
| TSN241018C00060000 | 2024-06-05 1:12PM EDT | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 3.13% |
| TSN241018C00062500 | 2024-06-05 9:50AM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 3.13% |
| TSN241018C00065000 | 2024-06-05 1:35PM EDT | 65.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 6.25% |
| TSN241018C00067500 | 2024-05-30 3:19PM EDT | 67.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| TSN241018C00070000 | 2024-05-15 12:29PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| TSN241018C00075000 | 2024-05-08 11:18AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| TSN241018C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 14 | 14 | 36.18% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241018P00030000 | 2024-02-21 10:30AM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 20 | 74.32% |
| TSN241018P00037500 | 2024-05-29 11:59AM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TSN241018P00040000 | 2024-04-04 9:30AM EDT | 40.00 | 0.33 | 0.05 | 0.45 | 0.00 | - | 1 | 29 | 40.92% |
| TSN241018P00042500 | 2024-04-09 3:56PM EDT | 42.50 | 0.38 | 0.10 | 0.55 | 0.00 | - | 40 | 86 | 37.06% |
| TSN241018P00045000 | 2024-05-28 2:58PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 6.25% |
| TSN241018P00047500 | 2024-05-30 3:11PM EDT | 47.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 6.25% |
| TSN241018P00050000 | 2024-06-04 9:33AM EDT | 50.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 6.25% |
| TSN241018P00052500 | 2024-06-04 9:33AM EDT | 52.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 20 | 133 | 3.13% |
| TSN241018P00055000 | 2024-05-29 3:27PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 476 | 1.56% |
| TSN241018P00057500 | 2024-06-04 3:30PM EDT | 57.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 105 | 206 | 0.00% |
| TSN241018P00060000 | 2024-05-16 3:16PM EDT | 60.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| TSN241018P00062500 | 2024-05-13 12:44PM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 65.00 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 13.72% |
| TSN241018P00070000 | 2024-06-04 3:28PM EDT | 70.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSN241018P00075000 | 2024-04-30 10:06AM EDT | 75.00 | 15.00 | 18.10 | 19.50 | 0.00 | - | - | 2 | 39.45% |
© 2024 Yahoo. All rights reserved.