Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:65.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00065000 | 2024-05-10 9:45AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 26 | 105.86% |
| TSN240531C00065000 | 2024-05-20 12:15PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 26.56% |
| TSN240607C00065000 | 2024-05-22 12:43PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 23.05% |
| TSN240614C00065000 | 2024-05-22 10:57AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 6 | 5 | 19.24% |
| TSN240621C00065000 | 2024-05-23 9:35AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | 0.00 | - | 28 | 1,431 | 18.65% |
| TSN240628C00065000 | 2024-05-20 3:20PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 18.16% |
| TSN240719C00065000 | 2024-05-23 9:34AM EDT | 2024-07-19 | 0.21 | 0.25 | 0.35 | -0.11 | -34.38% | 10 | 1,331 | 17.29% |
| TSN240920C00065000 | 2024-05-22 11:58AM EDT | 2024-09-20 | 1.30 | 1.25 | 1.35 | 0.00 | - | 2 | 237 | 21.20% |
| TSN241018C00065000 | 2024-05-22 9:30AM EDT | 2024-10-18 | 1.35 | 1.55 | 1.70 | -0.32 | -19.16% | 300 | 532 | 21.64% |
| TSN241220C00065000 | 2024-05-21 3:41PM EDT | 2024-12-20 | 2.80 | 2.45 | 2.60 | 0.00 | - | 19 | 151 | 23.37% |
| TSN250117C00065000 | 2024-05-22 2:54PM EDT | 2025-01-17 | 2.85 | 2.75 | 2.90 | 0.00 | - | 2 | 680 | 23.55% |
| TSN250620C00065000 | 2024-05-22 12:25PM EDT | 2025-06-20 | 4.60 | 4.50 | 4.70 | 0.00 | - | 135 | 165 | 25.68% |
| TSN260116C00065000 | 2024-05-23 10:36AM EDT | 2026-01-16 | 6.12 | 5.90 | 6.60 | -0.18 | -2.86% | 4 | 86 | 26.87% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00065000 | 2024-05-13 12:03PM EDT | 2024-06-21 | 5.52 | 4.80 | 5.30 | 0.00 | - | 1 | 121 | 35.11% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 5.40 | 4.80 | 5.10 | 0.00 | - | 1 | 121 | 22.63% |
| TSN240920P00065000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 5.80 | 5.50 | 5.70 | 0.00 | - | 2 | 2 | 20.90% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 2024-10-18 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 39.25% |
| TSN241220P00065000 | 2024-05-22 11:22AM EDT | 2024-12-20 | 6.10 | 6.30 | 6.60 | 0.00 | - | 1 | 2 | 21.16% |
| TSN250117P00065000 | 2024-05-20 3:14PM EDT | 2025-01-17 | 6.50 | 6.50 | 6.70 | 0.00 | - | 2 | 83 | 20.42% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 2025-06-20 | 8.30 | 7.60 | 8.10 | 0.00 | - | 7 | 7 | 21.72% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 2026-01-16 | 9.50 | 8.90 | 10.60 | 0.00 | - | 1 | 4 | 25.65% |
© 2024 Yahoo. All rights reserved.