Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-02-29 4:56PM EDT | 27.50 | 27.75 | 29.80 | 33.50 | 0.00 | - | - | 1 | 104.83% |
| TSN241220C00040000 | 2024-05-28 10:26AM EDT | 40.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 45.00 | 16.60 | 13.10 | 15.60 | 0.00 | - | 1 | 1 | 59.46% |
| TSN241220C00050000 | 2024-05-30 3:07PM EDT | 50.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN241220C00052500 | 2024-06-05 1:55PM EDT | 52.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSN241220C00055000 | 2024-06-03 3:44PM EDT | 55.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN241220C00057500 | 2024-05-31 3:21PM EDT | 57.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TSN241220C00060000 | 2024-06-04 3:58PM EDT | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN241220C00062500 | 2024-06-05 1:27PM EDT | 62.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| TSN241220C00065000 | 2024-05-29 1:45PM EDT | 65.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSN241220C00067500 | 2024-06-05 12:39PM EDT | 67.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSN241220C00070000 | 2024-05-21 1:27PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSN241220C00075000 | 2024-06-04 2:20PM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241220C00080000 | 2024-05-23 10:20AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN241220C00085000 | 2024-05-06 10:26AM EDT | 85.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 34.62% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN241220P00032500 | 2024-04-26 10:57AM EDT | 32.50 | 0.14 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 53.22% |
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 44.09% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 41.70% |
| TSN241220P00040000 | 2024-05-06 2:02PM EDT | 40.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 10 | 211 | 31.79% |
| TSN241220P00042500 | 2024-05-31 3:07PM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSN241220P00045000 | 2024-06-04 12:55PM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN241220P00047500 | 2024-06-05 12:04PM EDT | 47.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN241220P00050000 | 2024-06-03 12:14PM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSN241220P00052500 | 2024-06-04 12:38PM EDT | 52.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TSN241220P00055000 | 2024-05-30 10:03AM EDT | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| TSN241220P00057500 | 2024-06-05 11:02AM EDT | 57.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSN241220P00060000 | 2024-05-28 11:39AM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| TSN241220P00062500 | 2024-05-28 9:46AM EDT | 62.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSN241220P00065000 | 2024-05-22 11:22AM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN241220P00067500 | 2024-04-30 9:44AM EDT | 67.50 | 9.30 | 0.00 | 11.40 | 0.00 | - | - | 1 | 17.48% |
| TSN241220P00070000 | 2024-05-06 11:32AM EDT | 70.00 | 13.20 | 11.40 | 15.60 | 0.00 | - | 1 | 81 | 36.41% |
| TSN241220P00075000 | 2024-05-02 10:11AM EDT | 75.00 | 14.90 | 15.90 | 19.70 | 0.00 | - | 18 | 21 | 34.64% |
© 2024 Yahoo. All rights reserved.