Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00055000 | 2024-05-06 10:20AM EDT | 2024-05-17 | 4.73 | 4.00 | 5.30 | -2.57 | -35.21% | 1 | 101 | 76.86% |
| TSN240524C00055000 | 2024-05-06 9:50AM EDT | 2024-05-24 | 4.20 | 2.75 | 6.90 | -1.10 | -20.75% | 3 | 6 | 96.78% |
| TSN240531C00055000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 2.65 | 2.85 | 7.00 | -3.20 | -54.70% | 3 | 3 | 80.08% |
| TSN240607C00055000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 3.10 | 2.75 | 6.00 | -3.50 | -53.03% | 3 | 4 | 50.59% |
| TSN240621C00055000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 5.05 | 4.60 | 5.40 | -2.45 | -32.67% | 2 | 1,219 | 31.20% |
| TSN240719C00055000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 4.20 | 5.10 | 5.30 | -2.80 | -40.00% | 18 | 173 | 22.66% |
| TSN240920C00055000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 6.30 | 6.10 | 7.00 | +0.25 | +4.13% | 1 | 207 | 31.17% |
| TSN241018C00055000 | 2024-04-26 11:31AM EDT | 2024-10-18 | 6.40 | 4.30 | 7.90 | -1.80 | -21.95% | 12 | 59 | 34.77% |
| TSN241220C00055000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 6.67 | 7.30 | 9.20 | -2.23 | -25.06% | 1 | 5 | 37.16% |
| TSN250117C00055000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 6.35 | 7.50 | 7.80 | -3.65 | -36.50% | 38 | 1,092 | 27.19% |
| TSN260116C00055000 | 2024-04-04 3:03PM EDT | 2026-01-16 | 10.80 | 10.50 | 15.40 | 0.00 | - | 1 | 21 | 44.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00055000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 1 | 796 | 43.16% |
| TSN240524P00055000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.15 | -0.31 | -77.50% | 1 | 66 | 32.42% |
| TSN240531P00055000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.15 | -0.29 | -72.50% | 27 | 24 | 26.07% |
| TSN240607P00055000 | 2024-05-06 10:19AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.15 | -0.21 | -65.62% | 2 | 72 | 22.46% |
| TSN240614P00055000 | 2024-05-09 2:09PM EDT | 2024-06-14 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 23 | 21.63% |
| TSN240621P00055000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | -0.22 | -48.89% | 29 | 1,575 | 21.05% |
| TSN240719P00055000 | 2024-05-06 9:47AM EDT | 2024-07-19 | 0.45 | 0.35 | 0.45 | -0.35 | -43.75% | 2 | 3,066 | 19.68% |
| TSN240920P00055000 | 2024-05-06 9:41AM EDT | 2024-09-20 | 1.38 | 1.20 | 1.35 | -0.42 | -23.33% | 1 | 182 | 22.89% |
| TSN241018P00055000 | 2024-05-06 9:39AM EDT | 2024-10-18 | 1.55 | 1.40 | 1.50 | 0.00 | - | 89 | 1,125 | 21.96% |
| TSN241220P00055000 | 2024-05-09 1:55PM EDT | 2024-12-20 | 2.30 | 2.15 | 2.30 | 0.00 | - | 2 | 139 | 23.68% |
| TSN250117P00055000 | 2024-05-06 10:20AM EDT | 2025-01-17 | 2.95 | 2.30 | 2.45 | +0.45 | +18.00% | 7 | 9,470 | 23.19% |
| TSN250620P00055000 | 2024-05-08 10:01AM EDT | 2025-06-20 | 3.70 | 3.40 | 3.70 | 0.00 | - | - | 105 | 23.86% |
| TSN260116P00055000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 5.00 | 4.70 | 5.00 | 0.00 | - | 1 | 70 | 23.99% |
© 2024 Yahoo. All rights reserved.