Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00050000 | 2024-05-06 9:56AM EDT | 2024-05-17 | 9.85 | 8.00 | 11.70 | -1.15 | -10.45% | 1 | 26 | 101.95% |
| TSN240524C00050000 | 2024-04-29 11:03AM EDT | 2024-05-24 | 11.05 | 7.70 | 11.90 | 0.00 | - | - | 2 | 61.72% |
| TSN240531C00050000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 9.70 | 7.70 | 11.80 | 0.00 | - | - | 12 | 115.43% |
| TSN240614C00050000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 7.58 | 7.90 | 11.90 | 0.00 | - | - | 2 | 89.50% |
| TSN240621C00050000 | 2024-04-23 11:16AM EDT | 2024-06-21 | 9.70 | 7.70 | 12.00 | -1.90 | -16.38% | 10 | 1,237 | 83.01% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 11.30 | 7.80 | 11.50 | 0.00 | - | 2 | 1,444 | 56.91% |
| TSN240920C00050000 | 2024-04-23 11:16AM EDT | 2024-09-20 | 9.39 | 8.90 | 12.50 | -2.81 | -23.03% | 4 | 283 | 50.53% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 2024-10-18 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 32.50% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 12.90 | 11.10 | 13.50 | 0.00 | - | 1 | 17 | 45.70% |
| TSN250117C00050000 | 2024-05-03 1:11PM EDT | 2025-01-17 | 11.30 | 11.20 | 13.00 | -2.10 | -15.67% | 1 | 3,628 | 39.84% |
| TSN250620C00050000 | 2024-04-25 10:55AM EDT | 2025-06-20 | 11.80 | 10.00 | 13.90 | -2.40 | -16.90% | 10 | 11 | 35.86% |
| TSN260116C00050000 | 2024-04-29 11:12AM EDT | 2026-01-16 | 13.80 | 13.50 | 16.40 | -1.46 | -9.57% | 2 | 437 | 38.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00050000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 2,141 | 70.31% |
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 53.91% |
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 52.34% |
| TSN240607P00050000 | 2024-05-08 12:36PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 47.17% |
| TSN240621P00050000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 843 | 33.79% |
| TSN240719P00050000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 0.20 | 0.05 | 0.20 | -0.20 | -50.00% | 2 | 267 | 27.64% |
| TSN240920P00050000 | 2024-05-06 10:15AM EDT | 2024-09-20 | 0.45 | 0.40 | 0.50 | -0.30 | -40.00% | 1 | 99 | 25.32% |
| TSN241018P00050000 | 2024-05-06 9:58AM EDT | 2024-10-18 | 0.55 | 0.55 | 0.60 | -0.50 | -47.62% | 1 | 37 | 24.32% |
| TSN241220P00050000 | 2024-05-06 10:02AM EDT | 2024-12-20 | 1.10 | 1.05 | 1.15 | -0.16 | -12.70% | 1 | 45 | 25.83% |
| TSN250117P00050000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 1.20 | 1.15 | 1.25 | -0.22 | -15.49% | 6 | 9,359 | 25.15% |
| TSN250620P00050000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 2.30 | 2.05 | 2.25 | 0.00 | - | 2 | 2 | 25.59% |
| TSN260116P00050000 | 2024-05-03 12:11PM EDT | 2026-01-16 | 3.70 | 3.10 | 3.40 | +0.40 | +12.12% | 2 | 125 | 25.66% |
© 2024 Yahoo. All rights reserved.