Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00060000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -2.70 | -87.10% | 61 | 1,497 | 19.92% |
| TSN240524C00060000 | 2024-05-06 10:19AM EDT | 2024-05-24 | 0.68 | 0.60 | 0.70 | -1.90 | -73.64% | 25 | 92 | 19.19% |
| TSN240531C00060000 | 2024-05-06 9:58AM EDT | 2024-05-31 | 0.75 | 0.70 | 0.85 | -2.03 | -73.02% | 24 | 42 | 18.16% |
| TSN240607C00060000 | 2024-05-10 1:16PM EDT | 2024-06-07 | 0.83 | 0.80 | 0.95 | +0.13 | +18.57% | 10 | 7 | 17.19% |
| TSN240614C00060000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 0.95 | 0.90 | 1.10 | 0.00 | - | 1 | 43 | 17.38% |
| TSN240621C00060000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 1.10 | 1.10 | 1.15 | -2.40 | -68.57% | 14 | 2,896 | 16.48% |
| TSN240719C00060000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 1.60 | 1.60 | 1.75 | -2.40 | -60.00% | 12 | 832 | 18.51% |
| TSN240920C00060000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 3.00 | 2.95 | 3.10 | -1.70 | -36.17% | 10 | 162 | 22.80% |
| TSN241018C00060000 | 2024-05-06 10:27AM EDT | 2024-10-18 | 3.30 | 3.30 | 3.50 | -1.80 | -35.29% | 1 | 247 | 23.26% |
| TSN241220C00060000 | 2024-05-06 9:46AM EDT | 2024-12-20 | 4.24 | 4.30 | 4.50 | -1.76 | -29.33% | 5 | 21 | 25.08% |
| TSN250117C00060000 | 2024-05-06 10:22AM EDT | 2025-01-17 | 4.62 | 4.60 | 4.80 | -1.78 | -27.81% | 6 | 1,726 | 25.16% |
| TSN250620C00060000 | 2024-05-06 9:47AM EDT | 2025-06-20 | 6.54 | 6.30 | 6.70 | -1.66 | -20.24% | 1 | 3 | 27.42% |
| TSN260116C00060000 | 2024-05-06 10:18AM EDT | 2026-01-16 | 7.80 | 7.90 | 8.40 | -1.98 | -20.25% | 2 | 1,127 | 27.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00060000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 0.75 | 0.65 | 0.75 | -0.38 | -33.63% | 12 | 303 | 18.21% |
| TSN240524P00060000 | 2024-05-06 9:44AM EDT | 2024-05-24 | 0.94 | 0.80 | 0.95 | -0.41 | -30.37% | 1 | 9 | 16.94% |
| TSN240531P00060000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 1.35 | 1.20 | 2.90 | -0.31 | -18.67% | 37 | 41 | 48.73% |
| TSN240607P00060000 | 2024-04-29 10:52AM EDT | 2024-06-07 | 1.40 | 1.35 | 3.60 | -0.42 | -23.08% | 16 | 8 | 52.78% |
| TSN240614P00060000 | 2024-05-03 2:53PM EDT | 2024-06-14 | 1.47 | 1.45 | 2.10 | -0.10 | -6.37% | 1 | 1 | 26.37% |
| TSN240621P00060000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 1.50 | 1.50 | 1.65 | -0.30 | -16.67% | 59 | 1,140 | 18.36% |
| TSN240719P00060000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 1.98 | 1.85 | 1.95 | +0.10 | +5.32% | 1 | 269 | 17.07% |
| TSN240920P00060000 | 2024-05-06 9:32AM EDT | 2024-09-20 | 3.30 | 3.00 | 3.20 | +0.10 | +3.12% | 3 | 67 | 21.07% |
| TSN241018P00060000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 3.30 | 3.20 | 3.40 | -0.30 | -8.33% | 8 | 94 | 20.41% |
| TSN241220P00060000 | 2024-05-09 11:29AM EDT | 2024-12-20 | 4.35 | 4.00 | 6.00 | 0.00 | - | 5 | 17 | 31.30% |
| TSN250117P00060000 | 2024-04-29 2:48PM EDT | 2025-01-17 | 6.00 | 4.20 | 6.30 | +1.50 | +33.33% | 1 | 9,162 | 31.04% |
| TSN250620P00060000 | 2024-04-26 1:58PM EDT | 2025-06-20 | 5.75 | 5.40 | 5.90 | 0.00 | - | 3 | 3 | 22.83% |
| TSN260116P00060000 | 2024-05-06 9:44AM EDT | 2026-01-16 | 6.95 | 6.50 | 7.20 | -0.15 | -2.11% | 1 | 12 | 22.77% |
© 2024 Yahoo. All rights reserved.