Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-04-15 10:45AM EDT | 25.00 | 33.30 | 33.40 | 36.10 | 0.00 | - | 1 | 117 | 123.19% |
| TSN250117C00027500 | 2024-06-10 11:42AM EDT | 27.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 0.00% |
| TSN250117C00030000 | 2024-06-03 2:40PM EDT | 30.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 7 | 182 | 0.00% |
| TSN250117C00032500 | 2024-05-20 2:05PM EDT | 32.50 | 27.70 | 22.70 | 23.50 | 0.00 | - | 4 | 380 | 0.00% |
| TSN250117C00035000 | 2024-05-31 11:42AM EDT | 35.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TSN250117C00037500 | 2024-05-06 9:42AM EDT | 37.50 | 19.80 | 17.60 | 20.80 | 0.00 | - | 4 | 40 | 59.23% |
| TSN250117C00040000 | 2024-06-13 12:23PM EDT | 40.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 0.00% |
| TSN250117C00042500 | 2024-04-15 12:46PM EDT | 42.50 | 16.75 | 16.90 | 20.00 | 0.00 | - | 4 | 44 | 68.98% |
| TSN250117C00045000 | 2024-06-13 12:23PM EDT | 45.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 495 | 0.00% |
| TSN250117C00047500 | 2024-06-17 10:29AM EDT | 47.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 0.00% |
| TSN250117C00050000 | 2024-06-18 11:53AM EDT | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 3,578 | 0.00% |
| TSN250117C00052500 | 2024-06-03 9:44AM EDT | 52.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 0.00% |
| TSN250117C00055000 | 2024-06-21 9:30AM EDT | 55.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,074 | 0.00% |
| TSN250117C00057500 | 2024-06-21 3:17PM EDT | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 55 | 1,221 | 0.78% |
| TSN250117C00060000 | 2024-06-18 3:09PM EDT | 60.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 50 | 1,823 | 1.56% |
| TSN250117C00062500 | 2024-06-21 11:14AM EDT | 62.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 557 | 3.13% |
| TSN250117C00065000 | 2024-06-20 1:36PM EDT | 65.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 49 | 717 | 6.25% |
| TSN250117C00067500 | 2024-06-14 9:34AM EDT | 67.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 6.25% |
| TSN250117C00070000 | 2024-06-18 2:00PM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 1,107 | 6.25% |
| TSN250117C00072500 | 2024-05-16 3:42PM EDT | 72.50 | 1.15 | 0.20 | 0.35 | 0.00 | - | 4 | 118 | 22.88% |
| TSN250117C00075000 | 2024-06-11 12:36PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 6.25% |
| TSN250117C00077500 | 2024-06-05 12:44PM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| TSN250117C00080000 | 2024-06-18 3:15PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 12.50% |
| TSN250117C00082500 | 2024-04-22 3:32PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN250117C00085000 | 2024-05-21 2:48PM EDT | 85.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 25 | 78 | 32.98% |
| TSN250117C00090000 | 2024-05-17 2:21PM EDT | 90.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 27 | 355 | 36.43% |
| TSN250117C00095000 | 2024-03-22 10:07AM EDT | 95.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 22 | 41.55% |
| TSN250117C00100000 | 2024-03-28 2:18PM EDT | 100.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 21 | 68 | 44.58% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 51.81% |
| TSN250117C00110000 | 2024-05-21 10:30AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 100 | 198 | 43.65% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-06-14 11:01AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 25.00% |
| TSN250117P00027500 | 2024-06-03 2:17PM EDT | 27.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| TSN250117P00030000 | 2024-06-17 12:48PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 530 | 25.00% |
| TSN250117P00032500 | 2024-06-21 10:45AM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 547 | 12.50% |
| TSN250117P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 646 | 37.79% |
| TSN250117P00037500 | 2024-05-15 9:31AM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 231 | 12.50% |
| TSN250117P00040000 | 2024-05-30 3:56PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 619 | 12.50% |
| TSN250117P00042500 | 2024-06-12 2:11PM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 6.25% |
| TSN250117P00045000 | 2024-06-20 1:07PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 848 | 6.25% |
| TSN250117P00047500 | 2024-06-18 1:19PM EDT | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 6.25% |
| TSN250117P00050000 | 2024-06-14 10:47AM EDT | 50.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9,300 | 3.13% |
| TSN250117P00052500 | 2024-06-20 12:20PM EDT | 52.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8,524 | 3.13% |
| TSN250117P00055000 | 2024-06-20 10:28AM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9,544 | 0.78% |
| TSN250117P00057500 | 2024-06-21 10:51AM EDT | 57.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,613 | 0.00% |
| TSN250117P00060000 | 2024-06-21 2:00PM EDT | 60.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 9,322 | 0.00% |
| TSN250117P00062500 | 2024-06-03 2:59PM EDT | 62.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 0.00% |
| TSN250117P00065000 | 2024-05-24 10:06AM EDT | 65.00 | 6.50 | 7.70 | 10.20 | 0.00 | - | 1 | 83 | 25.28% |
| TSN250117P00067500 | 2024-06-14 2:16PM EDT | 67.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| TSN250117P00070000 | 2024-04-30 10:06AM EDT | 70.00 | 11.00 | 11.40 | 13.70 | 0.00 | - | 1 | 55 | 10.16% |
| TSN250117P00072500 | 2024-01-29 11:06AM EDT | 72.50 | 18.40 | 17.00 | 21.40 | 0.00 | - | 28 | 68 | 60.33% |
| TSN250117P00075000 | 2024-06-06 2:16PM EDT | 75.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 78 | 197 | 0.00% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 16.00 | 18.70 | 0.00 | - | 1 | 11 | 0.00% |
| TSN250117P00080000 | 2024-03-15 11:56AM EDT | 80.00 | 24.50 | 20.10 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 33.72% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.