Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00045000 | 2024-05-13 3:50PM EDT | 2024-06-21 | 14.54 | 15.30 | 15.70 | 0.00 | - | 2 | 210 | 58.98% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 2024-07-19 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 0.00% |
| TSN240920C00045000 | 2024-05-22 11:08AM EDT | 2024-09-20 | 16.28 | 15.70 | 16.00 | 0.00 | - | 20 | 82 | 37.60% |
| TSN241018C00045000 | 2024-05-20 3:25PM EDT | 2024-10-18 | 16.06 | 15.40 | 16.10 | 0.00 | - | 1 | 17 | 35.72% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 2024-12-20 | 16.60 | 15.70 | 16.40 | 0.00 | - | 1 | 1 | 33.94% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 2025-01-17 | 15.70 | 15.50 | 15.90 | 0.00 | - | 2 | 505 | 25.05% |
| TSN260116C00045000 | 2024-04-30 2:56PM EDT | 2026-01-16 | 18.90 | 17.50 | 18.20 | 0.00 | - | 1 | 17 | 30.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00045000 | 2024-05-22 1:55PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 718 | 55.47% |
| TSN240719P00045000 | 2024-05-07 2:25PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 115 | 42.97% |
| TSN240920P00045000 | 2024-05-09 12:52PM EDT | 2024-09-20 | 0.20 | 0.10 | 0.25 | 0.00 | - | 11 | 89 | 33.01% |
| TSN241018P00045000 | 2024-05-16 1:16PM EDT | 2024-10-18 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 69 | 30.96% |
| TSN241220P00045000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 38 | 28.59% |
| TSN250117P00045000 | 2024-05-15 12:45PM EDT | 2025-01-17 | 0.52 | 0.45 | 0.55 | 0.00 | - | 1 | 842 | 28.32% |
| TSN250620P00045000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 1.30 | 1.00 | 1.15 | 0.00 | - | 68 | 74 | 27.55% |
| TSN260116P00045000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 1.90 | 1.70 | 1.95 | 0.00 | - | 1 | 18 | 26.97% |
© 2024 Yahoo. All rights reserved.