TSN - Tyson Foods, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616C00030000 | 2023-05-10 1:21PM EDT | 30.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230616C00032500 | 2023-05-08 3:50PM EDT | 32.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230616C00035000 | 2023-05-30 3:26PM EDT | 35.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN230616C00037500 | 2023-05-30 3:31PM EDT | 37.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 0.00% |
| TSN230616C00040000 | 2023-06-02 9:47AM EDT | 40.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN230616C00042500 | 2023-06-01 11:30AM EDT | 42.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230616C00045000 | 2023-05-30 3:31PM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5,402 | 0 | 0.00% |
| TSN230616C00046000 | 2023-05-25 12:11PM EDT | 46.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230616C00047500 | 2023-06-05 2:59PM EDT | 47.50 | 3.00 | 0.00 | 0.00 | -1.00 | -25.00% | 6 | 0 | 0.00% |
| TSN230616C00048000 | 2023-05-25 9:49AM EDT | 48.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230616C00049000 | 2023-06-02 11:00AM EDT | 49.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN230616C00050000 | 2023-06-05 3:00PM EDT | 50.00 | 1.07 | 0.00 | 0.00 | -0.68 | -38.86% | 113 | 0 | 0.00% |
| TSN230616C00050500 | 2023-06-05 1:35PM EDT | 50.50 | 0.90 | 0.00 | 0.00 | -0.50 | -35.71% | 18 | 0 | 0.00% |
| TSN230616C00051000 | 2023-06-05 3:54PM EDT | 51.00 | 0.70 | 0.00 | 0.00 | -0.08 | -10.26% | 38 | 0 | 1.56% |
| TSN230616C00051500 | 2023-06-05 3:26PM EDT | 51.50 | 0.45 | 0.00 | 0.00 | -0.30 | -40.00% | 11 | 0 | 3.13% |
| TSN230616C00052000 | 2023-06-05 1:43PM EDT | 52.00 | 0.33 | 0.00 | 0.00 | -0.30 | -47.62% | 9 | 0 | 6.25% |
| TSN230616C00052500 | 2023-06-05 3:26PM EDT | 52.50 | 0.23 | 0.00 | 0.00 | -0.22 | -48.89% | 63 | 0 | 6.25% |
| TSN230616C00053000 | 2023-06-05 12:52PM EDT | 53.00 | 0.20 | 0.00 | 0.00 | -0.17 | -45.95% | 3 | 0 | 6.25% |
| TSN230616C00053500 | 2023-06-05 10:44AM EDT | 53.50 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 3 | 0 | 6.25% |
| TSN230616C00054000 | 2023-06-05 11:39AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 1 | 0 | 12.50% |
| TSN230616C00054500 | 2023-06-05 10:01AM EDT | 54.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TSN230616C00055000 | 2023-06-05 1:33PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 228 | 0 | 12.50% |
| TSN230616C00055500 | 2023-05-25 10:10AM EDT | 55.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN230616C00056000 | 2023-06-02 12:25PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSN230616C00057500 | 2023-06-02 1:48PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSN230616C00060000 | 2023-06-05 2:22PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN230616C00062500 | 2023-06-02 1:48PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSN230616C00065000 | 2023-06-05 2:10PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 2 | 0 | 25.00% |
| TSN230616C00067500 | 2023-06-05 3:15PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 1 | 0 | 50.00% |
| TSN230616C00070000 | 2023-06-05 3:15PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 0 | 50.00% |
| TSN230616C00072500 | 2023-05-25 1:23PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSN230616C00075000 | 2023-06-01 12:21PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN230616C00077500 | 2023-04-14 2:40PM EDT | 77.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1,870 | 109.38% |
| TSN230616C00080000 | 2023-05-22 3:42PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN230616C00082500 | 2023-04-12 12:55PM EDT | 82.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 421 | 122.66% |
| TSN230616C00085000 | 2023-05-08 11:19AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN230616C00087500 | 2023-05-30 2:25PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN230616C00090000 | 2023-05-22 3:42PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN230616C00092500 | 2023-02-15 10:46AM EDT | 92.50 | 0.75 | 0.00 | 0.15 | 0.00 | - | 2 | 708 | 154.30% |
| TSN230616C00095000 | 2023-04-12 2:45PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 160.16% |
| TSN230616C00097500 | 2023-04-19 11:04AM EDT | 97.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 794 | 145.31% |
| TSN230616C00100000 | 2023-03-31 10:07AM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 200 | 203.32% |
| TSN230616C00105000 | 2022-09-09 3:55PM EDT | 105.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 227.15% |
| TSN230616C00110000 | 2022-08-29 9:31AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 50.00% |
| TSN230616C00115000 | 2022-09-06 10:39AM EDT | 115.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 89 | 251.37% |
| TSN230616C00120000 | 2022-09-12 9:38AM EDT | 120.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 56 | 240.82% |
| TSN230616C00125000 | 2022-08-09 11:30AM EDT | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 270.70% |
| TSN230616C00130000 | 2022-08-09 1:31PM EDT | 130.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 119 | 271 | 279.69% |
| TSN230616C00135000 | 2022-08-09 3:53PM EDT | 135.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 303 | 306 | 288.09% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230616P00027500 | 2023-05-15 3:03PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN230616P00030000 | 2023-05-09 11:03AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSN230616P00032500 | 2023-03-17 11:27AM EDT | 32.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 126.95% |
| TSN230616P00035000 | 2023-05-25 12:42PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSN230616P00037500 | 2023-05-22 3:42PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN230616P00040000 | 2023-06-02 10:29AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSN230616P00042500 | 2023-06-05 3:46PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN230616P00045000 | 2023-06-05 1:45PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 21 | 0 | 12.50% |
| TSN230616P00046000 | 2023-05-31 12:39PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN230616P00047000 | 2023-06-02 10:24AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN230616P00047500 | 2023-06-05 3:55PM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TSN230616P00048000 | 2023-05-30 12:36PM EDT | 48.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSN230616P00049000 | 2023-06-05 3:51PM EDT | 49.00 | 0.28 | 0.00 | 0.00 | +0.08 | +40.00% | 5 | 0 | 6.25% |
| TSN230616P00049500 | 2023-06-05 3:51PM EDT | 49.50 | 0.37 | 0.00 | 0.00 | +0.04 | +12.12% | 93 | 0 | 3.13% |
| TSN230616P00050000 | 2023-06-05 3:29PM EDT | 50.00 | 0.57 | 0.00 | 0.00 | +0.18 | +46.15% | 66 | 0 | 1.56% |
| TSN230616P00050500 | 2023-06-05 2:45PM EDT | 50.50 | 0.85 | 0.00 | 0.00 | +0.20 | +30.77% | 51 | 0 | 0.10% |
| TSN230616P00051000 | 2023-06-05 3:58PM EDT | 51.00 | 1.05 | 0.00 | 0.00 | +0.31 | +41.89% | 8 | 0 | 0.00% |
| TSN230616P00051500 | 2023-06-05 9:40AM EDT | 51.50 | 0.75 | 0.00 | 0.00 | -0.20 | -21.05% | 1 | 0 | 0.00% |
| TSN230616P00052000 | 2023-06-02 11:23AM EDT | 52.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSN230616P00052500 | 2023-06-05 12:03PM EDT | 52.50 | 1.82 | 0.00 | 0.00 | +0.17 | +10.30% | 8 | 0 | 0.00% |
| TSN230616P00053000 | 2023-06-01 9:51AM EDT | 53.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230616P00053500 | 2023-05-31 1:38PM EDT | 53.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230616P00054000 | 2023-06-05 11:58AM EDT | 54.00 | 3.10 | 0.00 | 0.00 | -0.06 | -1.90% | 1 | 0 | 0.00% |
| TSN230616P00054500 | 2023-05-30 12:25PM EDT | 54.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230616P00055000 | 2023-06-05 10:54AM EDT | 55.00 | 3.90 | 0.00 | 0.00 | +0.15 | +4.00% | 2 | 0 | 0.00% |
| TSN230616P00057500 | 2023-06-05 3:24PM EDT | 57.50 | 7.00 | 0.00 | 0.00 | +0.79 | +12.72% | 5 | 0 | 0.00% |
| TSN230616P00060000 | 2023-06-05 3:44PM EDT | 60.00 | 9.40 | 0.00 | 0.00 | +0.60 | +6.82% | 2,053 | 0 | 0.00% |
| TSN230616P00062500 | 2023-06-05 3:44PM EDT | 62.50 | 11.90 | 0.00 | 0.00 | +0.60 | +5.31% | 440 | 0 | 0.00% |
| TSN230616P00065000 | 2023-06-05 3:44PM EDT | 65.00 | 14.40 | 0.00 | 0.00 | +0.60 | +4.35% | 721 | 0 | 0.00% |
| TSN230616P00067500 | 2023-06-05 3:44PM EDT | 67.50 | 16.90 | 0.00 | 0.00 | +0.60 | +3.68% | 2,040 | 0 | 0.00% |
| TSN230616P00070000 | 2023-06-05 3:44PM EDT | 70.00 | 19.40 | 0.00 | 0.00 | +0.60 | +3.19% | 3,220 | 0 | 0.00% |
| TSN230616P00072500 | 2023-05-31 2:38PM EDT | 72.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TSN230616P00075000 | 2023-06-05 3:44PM EDT | 75.00 | 24.40 | 0.00 | 0.00 | +0.60 | +2.52% | 560 | 0 | 0.00% |
| TSN230616P00077500 | 2023-06-05 3:44PM EDT | 77.50 | 26.90 | 0.00 | 0.00 | +0.60 | +2.28% | 333 | 0 | 0.00% |
| TSN230616P00080000 | 2023-04-17 3:01PM EDT | 80.00 | 18.40 | 29.80 | 30.60 | 0.00 | - | 19 | 52 | 186.23% |
| TSN230616P00082500 | 2023-06-05 3:44PM EDT | 82.50 | 31.90 | 0.00 | 0.00 | +0.60 | +1.92% | 910 | 0 | 0.00% |
| TSN230616P00085000 | 2023-04-20 3:12PM EDT | 85.00 | 24.10 | 35.00 | 35.80 | 0.00 | - | 26 | 33 | 215.82% |
| TSN230616P00087500 | 2023-04-20 3:13PM EDT | 87.50 | 26.60 | 37.50 | 38.30 | 0.00 | - | 10 | 21 | 224.12% |
| TSN230616P00090000 | 2023-06-05 3:44PM EDT | 90.00 | 39.40 | 0.00 | 0.00 | +0.60 | +1.55% | 580 | 0 | 0.00% |
| TSN230616P00092500 | 2022-09-16 10:23AM EDT | 92.50 | 20.60 | 27.20 | 28.20 | 0.00 | - | 1 | 8 | 0.00% |
| TSN230616P00100000 | 2022-07-28 11:06AM EDT | 100.00 | 17.00 | 21.70 | 22.70 | 0.00 | - | 35 | 42 | 0.00% |
| TSN230616P00105000 | 2023-05-22 10:51AM EDT | 105.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN230616P00120000 | 2023-05-22 10:51AM EDT | 120.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.