Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:50.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00050000 | 2024-04-29 11:03AM EDT | 2024-05-24 | 11.05 | 10.10 | 12.00 | 0.00 | - | - | 2 | 201.95% |
| TSN240531C00050000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 9.70 | 10.40 | 11.60 | 0.00 | - | - | 12 | 91.80% |
| TSN240614C00050000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 7.58 | 8.90 | 11.60 | 0.00 | - | - | 2 | 78.37% |
| TSN240621C00050000 | 2024-05-21 12:39PM EDT | 2024-06-21 | 11.02 | 10.40 | 10.60 | 0.00 | - | 1 | 1,237 | 0.00% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 11.30 | 10.40 | 11.60 | 0.00 | - | 2 | 1,444 | 49.37% |
| TSN240920C00050000 | 2024-05-20 3:24PM EDT | 2024-09-20 | 11.25 | 10.80 | 11.20 | 0.00 | - | 1 | 283 | 28.52% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 2024-10-18 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 22.53% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 12.90 | 11.10 | 11.90 | 0.00 | - | 1 | 17 | 28.59% |
| TSN250117C00050000 | 2024-05-21 11:00AM EDT | 2025-01-17 | 12.30 | 11.30 | 12.10 | 0.00 | - | 8 | 3,604 | 28.50% |
| TSN250620C00050000 | 2024-05-07 11:43AM EDT | 2025-06-20 | 11.80 | 11.50 | 13.30 | 0.00 | - | 10 | 11 | 29.16% |
| TSN260116C00050000 | 2024-05-17 9:35AM EDT | 2026-01-16 | 14.30 | 12.60 | 14.50 | -0.55 | -3.57% | 11 | 438 | 28.64% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 56.25% |
| TSN240607P00050000 | 2024-05-08 12:36PM EDT | 2024-06-07 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 1 | 50.20% |
| TSN240614P00050000 | 2024-05-15 3:19PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.10 | 0.00 | - | - | 1 | 44.14% |
| TSN240621P00050000 | 2024-05-21 1:33PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 839 | 41.90% |
| TSN240719P00050000 | 2024-05-17 9:55AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 267 | 30.18% |
| TSN240920P00050000 | 2024-05-17 11:12AM EDT | 2024-09-20 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 68 | 27.22% |
| TSN241018P00050000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 0.49 | 0.40 | 0.55 | 0.00 | - | 4 | 38 | 26.00% |
| TSN241220P00050000 | 2024-05-17 2:42PM EDT | 2024-12-20 | 0.84 | 0.85 | 1.00 | 0.00 | - | 1 | 44 | 26.50% |
| TSN250117P00050000 | 2024-05-23 10:01AM EDT | 2025-01-17 | 1.05 | 0.95 | 1.10 | +0.07 | +7.14% | 2 | 9,294 | 25.78% |
| TSN250620P00050000 | 2024-05-22 1:35PM EDT | 2025-06-20 | 2.00 | 1.90 | 2.75 | 0.00 | - | 228 | 228 | 29.83% |
| TSN260116P00050000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 3.00 | 2.70 | 3.10 | 0.00 | - | 1 | 131 | 25.61% |
© 2024 Yahoo. All rights reserved.