TSN - Tyson Foods, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119C00027500 | 2023-05-17 11:55AM EDT | 27.50 | 21.90 | 22.30 | 24.90 | 0.00 | - | 1 | 2 | 55.08% |
| TSN240119C00030000 | 2023-05-30 1:03PM EDT | 30.00 | 22.45 | 20.90 | 21.50 | 0.00 | - | 3 | 11 | 50.49% |
| TSN240119C00032500 | 2023-02-14 12:28PM EDT | 32.50 | 28.70 | 26.30 | 27.20 | 0.00 | - | 1 | 0 | 131.23% |
| TSN240119C00035000 | 2023-05-18 1:53PM EDT | 35.00 | 15.46 | 16.30 | 16.60 | 0.00 | - | 6 | 5 | 44.04% |
| TSN240119C00037500 | 2023-05-31 2:08PM EDT | 37.50 | 14.50 | 14.10 | 14.40 | 0.00 | - | 1 | 33 | 41.36% |
| TSN240119C00040000 | 2023-06-05 11:14AM EDT | 40.00 | 12.60 | 12.10 | 12.30 | -0.65 | -4.91% | 20 | 183 | 39.04% |
| TSN240119C00042500 | 2023-06-02 9:58AM EDT | 42.50 | 10.70 | 10.00 | 10.20 | 0.00 | - | 2 | 19 | 36.01% |
| TSN240119C00045000 | 2023-06-01 11:15AM EDT | 45.00 | 8.43 | 8.10 | 8.30 | 0.00 | - | 3 | 155 | 33.84% |
| TSN240119C00047500 | 2023-05-26 12:19PM EDT | 47.50 | 7.20 | 6.40 | 6.60 | 0.00 | - | 7 | 436 | 32.12% |
| TSN240119C00050000 | 2023-06-05 2:23PM EDT | 50.00 | 5.03 | 4.90 | 5.10 | -0.59 | -10.50% | 3 | 1,231 | 30.62% |
| TSN240119C00052500 | 2023-06-02 10:07AM EDT | 52.50 | 4.12 | 3.60 | 3.80 | 0.00 | - | 1 | 380 | 29.18% |
| TSN240119C00055000 | 2023-06-05 1:03PM EDT | 55.00 | 2.75 | 2.65 | 2.80 | -0.24 | -8.03% | 5 | 764 | 28.37% |
| TSN240119C00057500 | 2023-06-05 3:00PM EDT | 57.50 | 1.88 | 1.90 | 2.00 | -0.55 | -22.63% | 3 | 1,010 | 27.63% |
| TSN240119C00060000 | 2023-06-05 10:26AM EDT | 60.00 | 1.60 | 1.30 | 1.45 | +0.03 | +1.91% | 4 | 441 | 27.47% |
| TSN240119C00062500 | 2023-06-05 10:21AM EDT | 62.50 | 1.05 | 0.85 | 1.00 | -0.10 | -8.70% | 3 | 670 | 27.00% |
| TSN240119C00065000 | 2023-06-05 1:40PM EDT | 65.00 | 0.65 | 0.55 | 0.70 | -0.08 | -10.96% | 9 | 1,402 | 26.89% |
| TSN240119C00067500 | 2023-05-31 9:30AM EDT | 67.50 | 0.65 | 0.40 | 0.50 | 0.00 | - | 15 | 1,125 | 27.03% |
| TSN240119C00070000 | 2023-06-02 10:01AM EDT | 70.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 3 | 1,127 | 27.88% |
| TSN240119C00072500 | 2023-06-05 3:17PM EDT | 72.50 | 0.27 | 0.10 | 0.30 | +0.07 | +35.00% | 1 | 613 | 28.27% |
| TSN240119C00075000 | 2023-06-05 2:53PM EDT | 75.00 | 0.19 | 0.15 | 0.20 | +0.04 | +26.67% | 64 | 5,502 | 27.98% |
| TSN240119C00077500 | 2023-05-15 9:30AM EDT | 77.50 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 463 | 36.57% |
| TSN240119C00080000 | 2023-05-26 9:30AM EDT | 80.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 2,131 | 38.53% |
| TSN240119C00082500 | 2023-05-23 11:54AM EDT | 82.50 | 0.06 | 0.05 | 0.75 | 0.00 | - | 1 | 417 | 43.38% |
| TSN240119C00085000 | 2023-05-31 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 555 | 45.24% |
| TSN240119C00087500 | 2023-05-23 1:25PM EDT | 87.50 | 0.08 | 0.05 | 0.50 | 0.00 | - | 1 | 907 | 43.02% |
| TSN240119C00090000 | 2023-05-26 11:37AM EDT | 90.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 1,359 | 36.04% |
| TSN240119C00092500 | 2023-04-28 10:57AM EDT | 92.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 7 | 106 | 41.94% |
| TSN240119C00095000 | 2023-04-11 10:20AM EDT | 95.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 8 | 620 | 44.58% |
| TSN240119C00097500 | 2022-11-28 10:30AM EDT | 97.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 12.50% |
| TSN240119C00100000 | 2023-05-24 9:36AM EDT | 100.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 3 | 1,030 | 47.31% |
| TSN240119C00105000 | 2023-06-02 9:36AM EDT | 105.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 883 | 52.20% |
| TSN240119C00110000 | 2023-02-27 12:23PM EDT | 110.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 819 | 50.98% |
| TSN240119C00115000 | 2022-11-18 3:58PM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 55.23% |
| TSN240119C00120000 | 2022-12-29 4:01PM EDT | 120.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 104 | 51.95% |
| TSN240119C00125000 | 2023-06-01 10:16AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 186 | 51.76% |
| TSN240119C00130000 | 2022-09-21 12:23PM EDT | 130.00 | 0.46 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 70.36% |
| TSN240119C00135000 | 2023-01-30 11:28AM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 52.44% |
| TSN240119C00140000 | 2023-05-12 2:35PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 57 | 65.04% |
| TSN240119C00145000 | 2022-11-11 11:44AM EDT | 145.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 17 | 56 | 60.84% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119P00025000 | 2023-05-16 1:18PM EDT | 25.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | - | 3 | 44.14% |
| TSN240119P00027500 | 2023-05-17 9:46AM EDT | 27.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 60 | 45.61% |
| TSN240119P00030000 | 2023-06-01 10:45AM EDT | 30.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 359 | 42.87% |
| TSN240119P00032500 | 2023-05-26 10:16AM EDT | 32.50 | 0.44 | 0.35 | 0.45 | 0.00 | - | 3 | 1,047 | 39.55% |
| TSN240119P00035000 | 2023-06-02 10:00AM EDT | 35.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 20 | 153 | 37.65% |
| TSN240119P00037500 | 2023-05-25 1:39PM EDT | 37.50 | 0.89 | 0.75 | 0.85 | 0.00 | - | 2 | 291 | 34.89% |
| TSN240119P00040000 | 2023-05-30 12:15PM EDT | 40.00 | 1.18 | 1.05 | 1.15 | 0.00 | - | 12 | 4,361 | 32.64% |
| TSN240119P00042500 | 2023-05-31 3:58PM EDT | 42.50 | 1.70 | 1.40 | 1.60 | 0.00 | - | 1 | 1,030 | 30.98% |
| TSN240119P00045000 | 2023-06-05 11:53AM EDT | 45.00 | 2.02 | 2.00 | 2.15 | -0.03 | -1.46% | 15 | 1,244 | 29.08% |
| TSN240119P00047500 | 2023-06-05 3:38PM EDT | 47.50 | 2.80 | 2.70 | 2.85 | +0.14 | +5.26% | 16 | 2,756 | 27.15% |
| TSN240119P00050000 | 2023-06-05 12:50PM EDT | 50.00 | 3.70 | 3.60 | 3.80 | +0.10 | +2.78% | 5 | 1,913 | 25.61% |
| TSN240119P00052500 | 2023-05-31 1:50PM EDT | 52.50 | 5.05 | 4.80 | 5.10 | 0.00 | - | 1 | 467 | 24.85% |
| TSN240119P00055000 | 2023-06-05 10:07AM EDT | 55.00 | 6.00 | 6.30 | 6.50 | -0.40 | -6.25% | 1 | 8,925 | 23.18% |
| TSN240119P00057500 | 2023-05-31 2:31PM EDT | 57.50 | 8.10 | 8.00 | 8.30 | 0.00 | - | 1 | 1,732 | 22.60% |
| TSN240119P00060000 | 2023-06-05 10:56AM EDT | 60.00 | 9.70 | 9.90 | 10.20 | -0.28 | -2.81% | 1 | 7,810 | 21.07% |
| TSN240119P00062500 | 2023-05-31 10:35AM EDT | 62.50 | 11.81 | 11.80 | 12.30 | 0.00 | - | 1 | 724 | 19.26% |
| TSN240119P00065000 | 2023-06-02 10:31AM EDT | 65.00 | 13.60 | 14.40 | 14.80 | 0.00 | - | 1 | 1,619 | 21.80% |
| TSN240119P00067500 | 2023-06-02 3:38PM EDT | 67.50 | 17.00 | 16.70 | 17.30 | +0.77 | +4.74% | 1 | 888 | 24.20% |
| TSN240119P00070000 | 2023-06-02 3:25PM EDT | 70.00 | 18.60 | 19.20 | 19.80 | 0.00 | - | 532 | 472 | 26.42% |
| TSN240119P00072500 | 2023-06-02 3:25PM EDT | 72.50 | 21.40 | 21.70 | 22.40 | 0.00 | - | 750 | 527 | 30.32% |
| TSN240119P00075000 | 2023-06-05 3:44PM EDT | 75.00 | 24.40 | 24.10 | 24.90 | +0.65 | +2.74% | 630 | 269 | 32.37% |
| TSN240119P00077500 | 2023-06-05 3:44PM EDT | 77.50 | 26.90 | 26.60 | 27.20 | +0.70 | +2.67% | 240 | 98 | 30.18% |
| TSN240119P00080000 | 2023-03-23 2:58PM EDT | 80.00 | 24.10 | 18.70 | 19.60 | 0.00 | - | 98 | 0 | 0.00% |
| TSN240119P00082500 | 2022-11-22 3:28PM EDT | 82.50 | 16.80 | 21.70 | 22.60 | 0.00 | - | 4 | 32 | 0.00% |
| TSN240119P00085000 | 2023-03-01 2:16PM EDT | 85.00 | 25.61 | 24.60 | 27.30 | 0.00 | - | 46 | 0 | 0.00% |
| TSN240119P00087500 | 2022-10-10 1:11PM EDT | 87.50 | 24.10 | 23.50 | 25.80 | 0.00 | - | 1 | 5 | 0.00% |
| TSN240119P00090000 | 2023-03-01 4:25PM EDT | 90.00 | 31.10 | 29.90 | 31.70 | 0.00 | - | 270 | 0 | 0.00% |
| TSN240119P00092500 | 2023-05-19 11:04AM EDT | 92.50 | 42.40 | 40.00 | 44.30 | 0.00 | - | 2 | 0 | 67.79% |
| TSN240119P00095000 | 2022-09-26 3:59PM EDT | 95.00 | 26.70 | 26.40 | 28.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSN240119P00097500 | 2022-11-30 4:33PM EDT | 97.50 | 30.75 | 34.60 | 35.80 | 0.00 | - | 79 | 0 | 0.00% |
| TSN240119P00105000 | 2022-08-24 1:23PM EDT | 105.00 | 26.70 | 34.70 | 37.50 | 0.00 | - | 25 | 5 | 0.00% |
| TSN240119P00110000 | 2022-08-24 12:10PM EDT | 110.00 | 31.00 | 39.80 | 41.30 | 0.00 | - | 20 | 0 | 0.00% |
| TSN240119P00120000 | 2022-06-21 2:39PM EDT | 120.00 | 36.80 | 37.40 | 38.90 | 0.00 | - | 5 | 5 | 0.00% |
| TSN240119P00125000 | 2022-08-08 10:49AM EDT | 125.00 | 45.94 | 51.40 | 53.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.