TSN - Tyson Foods, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230721C00037500 | 2023-05-22 11:28AM EDT | 37.50 | 12.40 | 14.30 | 15.10 | 0.00 | - | 1 | 0 | 51.56% |
| TSN230721C00040000 | 2023-05-23 11:53AM EDT | 40.00 | 11.70 | 11.80 | 12.50 | 0.00 | - | 2 | 2 | 54.30% |
| TSN230721C00042500 | 2023-05-19 10:20AM EDT | 42.50 | 8.10 | 9.40 | 10.40 | 0.00 | - | 5 | 5 | 54.27% |
| TSN230721C00045000 | 2023-05-26 2:02PM EDT | 45.00 | 7.00 | 7.10 | 7.30 | +0.70 | +11.11% | 4 | 85 | 30.03% |
| TSN230721C00047500 | 2023-05-26 11:04AM EDT | 47.50 | 4.80 | 4.90 | 5.10 | -0.08 | -1.64% | 9 | 650 | 27.61% |
| TSN230721C00050000 | 2023-05-26 1:46PM EDT | 50.00 | 2.88 | 3.00 | 3.20 | -0.22 | -7.10% | 127 | 2,060 | 25.83% |
| TSN230721C00052500 | 2023-05-26 3:59PM EDT | 52.50 | 1.61 | 1.55 | 1.65 | +0.01 | +0.62% | 74 | 1,193 | 23.29% |
| TSN230721C00055000 | 2023-05-26 3:36PM EDT | 55.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 79 | 2,042 | 23.41% |
| TSN230721C00057500 | 2023-05-26 10:23AM EDT | 57.50 | 0.27 | 0.20 | 0.30 | 0.00 | - | 27 | 949 | 22.56% |
| TSN230721C00060000 | 2023-05-26 2:54PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 71 | 1,961 | 24.32% |
| TSN230721C00062500 | 2023-05-25 1:52PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3,371 | 24.12% |
| TSN230721C00065000 | 2023-05-26 1:06PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 813 | 28.32% |
| TSN230721C00067500 | 2023-05-23 1:51PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,742 | 32.23% |
| TSN230721C00070000 | 2023-05-23 11:38AM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 534 | 42.97% |
| TSN230721C00072500 | 2023-05-08 9:51AM EDT | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 59 | 46.88% |
| TSN230721C00075000 | 2023-04-24 10:16AM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| TSN230721C00080000 | 2023-03-28 12:07PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 192 | 54.10% |
| TSN230721C00085000 | 2023-03-30 9:40AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 63 | 127 | 69.92% |
| TSN230721C00090000 | 2023-01-26 12:59PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 76.17% |
| TSN230721C00095000 | 2023-01-24 3:43PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 65.04% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230721P00030000 | 2023-05-08 12:07PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 68.75% |
| TSN230721P00032500 | 2023-05-12 9:39AM EDT | 32.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 56.25% |
| TSN230721P00035000 | 2023-05-10 2:22PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 13 | 34 | 53.91% |
| TSN230721P00037500 | 2023-05-24 11:08AM EDT | 37.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 88 | 49.22% |
| TSN230721P00040000 | 2023-05-26 12:25PM EDT | 40.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 1 | 100 | 41.02% |
| TSN230721P00042500 | 2023-05-26 9:33AM EDT | 42.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 370 | 35.30% |
| TSN230721P00045000 | 2023-05-26 3:43PM EDT | 45.00 | 0.30 | 0.25 | 0.40 | -0.08 | -21.05% | 181 | 4,022 | 33.01% |
| TSN230721P00047500 | 2023-05-26 3:33PM EDT | 47.50 | 0.61 | 0.55 | 0.65 | -0.07 | -10.29% | 23 | 2,025 | 28.71% |
| TSN230721P00050000 | 2023-05-26 2:04PM EDT | 50.00 | 1.25 | 1.10 | 1.25 | -0.05 | -3.85% | 21 | 4,095 | 26.66% |
| TSN230721P00052500 | 2023-05-26 11:57AM EDT | 52.50 | 2.46 | 2.15 | 2.25 | -0.14 | -5.38% | 5 | 914 | 24.68% |
| TSN230721P00055000 | 2023-05-23 1:33PM EDT | 55.00 | 4.13 | 3.70 | 4.00 | 0.00 | - | 9 | 2,623 | 26.42% |
| TSN230721P00057500 | 2023-05-26 12:04PM EDT | 57.50 | 6.40 | 5.80 | 6.20 | -1.39 | -17.84% | 4 | 2,352 | 30.45% |
| TSN230721P00060000 | 2023-05-26 3:56PM EDT | 60.00 | 8.44 | 8.30 | 8.90 | -0.33 | -3.76% | 21 | 811 | 41.28% |
| TSN230721P00062500 | 2023-05-18 10:17AM EDT | 62.50 | 13.00 | 10.80 | 11.40 | 0.00 | - | 1 | 476 | 48.10% |
| TSN230721P00065000 | 2023-05-08 2:21PM EDT | 65.00 | 14.35 | 13.30 | 14.00 | 0.00 | - | 6 | 1,372 | 56.23% |
| TSN230721P00067500 | 2023-04-28 3:30PM EDT | 67.50 | 5.85 | 15.80 | 16.50 | 0.00 | - | 3 | 22 | 54.64% |
| TSN230721P00070000 | 2023-05-09 10:45AM EDT | 70.00 | 21.10 | 18.30 | 19.20 | 0.00 | - | 3 | 19 | 62.11% |
| TSN230721P00072500 | 2023-05-08 3:20PM EDT | 72.50 | 22.47 | 20.80 | 21.80 | 0.00 | - | 1 | 1 | 68.21% |
| TSN230721P00075000 | 2023-05-15 1:15PM EDT | 75.00 | 25.30 | 23.30 | 24.10 | 0.00 | - | 1 | 1 | 70.46% |
| TSN230721P00080000 | 2023-05-15 3:49PM EDT | 80.00 | 30.70 | 28.30 | 29.30 | 0.00 | - | 4 | 4 | 81.59% |
| TSN230721P00085000 | 2023-05-15 3:49PM EDT | 85.00 | 35.70 | 33.20 | 34.20 | 0.00 | - | 4 | 4 | 86.72% |
| TSN230721P00090000 | 2022-12-12 2:05PM EDT | 90.00 | 26.15 | 24.00 | 24.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.