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 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531C00065000 | 2024-05-20 12:15PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 244.14% |
| TSN240607C00065000 | 2024-05-22 12:43PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 46.88% |
| TSN240614C00065000 | 2024-05-23 9:37AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 11 | 42.48% |
| TSN240621C00065000 | 2024-05-29 12:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,446 | 28.32% |
| TSN240628C00065000 | 2024-05-20 3:20PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 32.72% |
| TSN240719C00065000 | 2024-05-29 9:43AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,326 | 23.24% |
| TSN240920C00065000 | 2024-05-30 11:02AM EDT | 2024-09-20 | 0.55 | 0.50 | 0.65 | -0.05 | -8.33% | 442 | 245 | 23.27% |
| TSN241018C00065000 | 2024-05-23 9:31AM EDT | 2024-10-18 | 1.35 | 0.75 | 0.85 | 0.00 | - | 300 | 488 | 22.93% |
| TSN241220C00065000 | 2024-05-29 1:45PM EDT | 2024-12-20 | 1.51 | 0.40 | 1.55 | 0.00 | - | 10 | 194 | 24.40% |
| TSN250117C00065000 | 2024-05-29 9:58AM EDT | 2025-01-17 | 1.65 | 1.55 | 1.80 | 0.00 | - | 1 | 680 | 24.52% |
| TSN250620C00065000 | 2024-05-28 10:24AM EDT | 2025-06-20 | 3.54 | 2.90 | 3.20 | 0.00 | - | 1 | 166 | 25.65% |
| TSN260116C00065000 | 2024-05-23 10:36AM EDT | 2026-01-16 | 6.12 | 4.30 | 4.90 | 0.00 | - | 4 | 88 | 26.72% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531P00065000 | 2024-05-30 9:32AM EDT | 2024-05-31 | 8.50 | 6.30 | 10.30 | +3.60 | +73.47% | 4 | 23 | 207.03% |
| TSN240621P00065000 | 2024-05-13 12:03PM EDT | 2024-06-21 | 5.52 | 6.80 | 10.30 | 0.00 | - | 1 | 121 | 51.90% |
| TSN240719P00065000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 5.40 | 6.30 | 10.30 | 0.00 | - | 1 | 121 | 60.60% |
| TSN240920P00065000 | 2024-05-29 3:27PM EDT | 2024-09-20 | 8.40 | 8.40 | 8.70 | 0.00 | - | 1 | 4 | 24.72% |
| TSN241018P00065000 | 2024-03-13 11:42AM EDT | 2024-10-18 | 9.90 | 6.40 | 8.70 | 0.00 | - | 1 | 16 | 22.14% |
| TSN241220P00065000 | 2024-05-22 11:22AM EDT | 2024-12-20 | 6.10 | 8.90 | 9.30 | 0.00 | - | 1 | 2 | 23.13% |
| TSN250117P00065000 | 2024-05-24 10:06AM EDT | 2025-01-17 | 6.50 | 7.70 | 9.50 | 0.00 | - | 1 | 83 | 23.05% |
| TSN250620P00065000 | 2024-04-26 9:53AM EDT | 2025-06-20 | 8.30 | 7.80 | 10.40 | 0.00 | - | 7 | 7 | 22.30% |
| TSN260116P00065000 | 2024-04-29 9:45AM EDT | 2026-01-16 | 9.50 | 9.90 | 11.50 | 0.00 | - | 1 | 4 | 22.03% |
© 2024 Yahoo. All rights reserved.