Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00065000 | 2024-05-06 10:15AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 3 | 939 | 38.28% |
| TSN240524C00065000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | -0.70 | -93.33% | 1 | 26 | 33.11% |
| TSN240531C00065000 | 2024-05-06 10:19AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.20 | -0.74 | -98.67% | 17 | 35 | 28.71% |
| TSN240607C00065000 | 2024-05-03 2:10PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.20 | -0.66 | -81.48% | 47 | 96 | 24.71% |
| TSN240614C00065000 | 2024-05-06 9:43AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.90 | -0.86 | -90.53% | 1 | 1 | 36.91% |
| TSN240621C00065000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -1.03 | -91.15% | 10 | 1,179 | 18.60% |
| TSN240719C00065000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 0.25 | 0.25 | 0.30 | -1.14 | -82.01% | 8 | 1,301 | 17.38% |
| TSN240920C00065000 | 2024-05-06 10:24AM EDT | 2024-09-20 | 1.25 | 1.10 | 1.25 | -1.40 | -52.83% | 5 | 225 | 21.75% |
| TSN241018C00065000 | 2024-05-06 9:58AM EDT | 2024-10-18 | 1.42 | 1.40 | 1.50 | -1.68 | -54.19% | 3 | 487 | 21.61% |
| TSN241220C00065000 | 2024-04-29 9:57AM EDT | 2024-12-20 | 2.30 | 2.30 | 2.45 | -1.30 | -36.11% | 85 | 132 | 23.93% |
| TSN250117C00065000 | 2024-05-06 9:47AM EDT | 2025-01-17 | 2.55 | 2.55 | 4.10 | -1.37 | -34.95% | 3 | 717 | 31.25% |
| TSN250620C00065000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 4.20 | 4.20 | 4.50 | -1.50 | -26.32% | 14 | 5 | 26.22% |
| TSN260116C00065000 | 2024-04-29 11:12AM EDT | 2026-01-16 | 6.10 | 4.20 | 6.30 | -1.26 | -17.12% | 2 | 92 | 27.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00065000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 6.09 | 3.60 | 7.50 | +1.74 | +40.00% | 1 | 120 | 51.78% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 5.40 | 4.30 | 7.30 | 0.00 | - | 1 | 121 | 37.81% |
| TSN240920P00065000 | 2024-02-07 11:15AM EDT | 2024-09-20 | 11.40 | 11.20 | 11.50 | 0.00 | - | - | 1 | 56.53% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 2024-10-18 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 34.28% |
| TSN241220P00065000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 6.10 | 6.90 | 7.20 | -4.36 | -41.68% | 1 | 1 | 20.45% |
| TSN250117P00065000 | 2024-04-30 1:00PM EDT | 2025-01-17 | 7.30 | 7.10 | 9.20 | 0.00 | - | 1 | 84 | 29.98% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 2025-06-20 | 8.30 | 8.20 | 8.60 | 0.00 | - | 7 | 7 | 21.14% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 2026-01-16 | 9.50 | 7.10 | 9.90 | 0.00 | - | 1 | 4 | 21.48% |
© 2024 Yahoo. All rights reserved.