Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00047500 | 2024-05-31 11:00AM EDT | 2024-06-21 | 10.74 | 7.10 | 10.40 | 0.00 | - | 4 | 4 | 108.11% |
| TSN240719C00047500 | 2024-06-05 1:27PM EDT | 2024-07-19 | 9.10 | 7.40 | 9.70 | -0.60 | -6.19% | 385 | 1,047 | 51.03% |
| TSN240920C00047500 | 2024-06-05 1:36PM EDT | 2024-09-20 | 9.70 | 7.70 | 10.10 | -4.08 | -29.61% | 165 | 569 | 38.09% |
| TSN241018C00047500 | 2024-05-24 3:42PM EDT | 2024-10-18 | 12.90 | 9.40 | 10.40 | 0.00 | - | 1 | 2 | 37.21% |
| TSN250117C00047500 | 2024-04-23 11:00AM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| TSN250620C00047500 | 2024-05-07 10:12AM EDT | 2025-06-20 | 13.80 | 11.10 | 11.90 | 0.00 | - | - | 10 | 30.98% |
| TSN260116C00047500 | 2024-05-14 3:28PM EDT | 2026-01-16 | 16.03 | 12.30 | 13.00 | 0.00 | - | 1 | 5 | 29.68% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00047500 | 2024-05-30 11:29AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 761 | 48.63% |
| TSN240719P00047500 | 2024-05-08 3:34PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 124 | 31.93% |
| TSN240816P00047500 | 2024-06-04 3:11PM EDT | 2024-08-16 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| TSN240920P00047500 | 2024-06-05 3:44PM EDT | 2024-09-20 | 0.39 | 0.30 | 0.45 | -0.01 | -2.50% | 11 | 647 | 27.05% |
| TSN241018P00047500 | 2024-05-30 3:11PM EDT | 2024-10-18 | 0.52 | 0.00 | 0.50 | 0.00 | - | 10 | 39 | 24.85% |
| TSN241220P00047500 | 2024-06-05 12:04PM EDT | 2024-12-20 | 0.85 | 0.75 | 0.90 | 0.00 | - | 2 | 34 | 25.00% |
| TSN250117P00047500 | 2024-06-03 12:28PM EDT | 2025-01-17 | 1.00 | 0.80 | 1.00 | 0.00 | - | 1 | 522 | 24.34% |
| TSN250620P00047500 | 2024-05-07 2:15PM EDT | 2025-06-20 | 1.85 | 1.70 | 2.00 | 0.00 | - | - | 6 | 25.21% |
| TSN260116P00047500 | 2024-06-04 10:10AM EDT | 2026-01-16 | 2.82 | 2.45 | 3.00 | 0.00 | - | 1 | 176 | 24.85% |
© 2024 Yahoo. All rights reserved.