Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Strike:60.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00060000 | 2024-05-22 3:41PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 39 | 79 | 0.00% |
| TSN240531C00060000 | 2024-05-22 3:47PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 0.00% |
| TSN240607C00060000 | 2024-05-22 3:20PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| TSN240614C00060000 | 2024-05-22 12:43PM EDT | 2024-06-14 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| TSN240621C00060000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 105 | 3,507 | 0.00% |
| TSN240628C00060000 | 2024-05-20 11:20AM EDT | 2024-06-28 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TSN240719C00060000 | 2024-05-22 9:30AM EDT | 2024-07-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 863 | 0.00% |
| TSN240920C00060000 | 2024-05-22 3:24PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 187 | 0.00% |
| TSN241018C00060000 | 2024-05-21 3:06PM EDT | 2024-10-18 | 4.09 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.00% |
| TSN241220C00060000 | 2024-05-22 3:24PM EDT | 2024-12-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSN250117C00060000 | 2024-05-21 10:52AM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,754 | 0.00% |
| TSN250620C00060000 | 2024-05-17 9:45AM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| TSN260116C00060000 | 2024-05-17 3:36PM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,129 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00060000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 175 | 0.39% |
| TSN240531P00060000 | 2024-05-22 3:13PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 76 | 130 | 0.20% |
| TSN240607P00060000 | 2024-05-22 3:20PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 134 | 0.20% |
| TSN240614P00060000 | 2024-05-10 10:18AM EDT | 2024-06-14 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TSN240621P00060000 | 2024-05-22 3:36PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 378 | 1,453 | 0.10% |
| TSN240719P00060000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 320 | 0.10% |
| TSN240920P00060000 | 2024-05-21 3:56PM EDT | 2024-09-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.05% |
| TSN241018P00060000 | 2024-05-16 3:16PM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.05% |
| TSN241220P00060000 | 2024-05-22 11:47AM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.05% |
| TSN250117P00060000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9,163 | 0.05% |
| TSN250620P00060000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.05% |
| TSN260116P00060000 | 2024-05-21 10:27AM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.03% |
© 2024 Yahoo. All rights reserved.