Singapore markets close in 5 hours 43 minutes
Straits Times Index
3,300.01 +7.32 (+0.22%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,154.88 +391.85 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,394.55 -2,554.63 (-4.26%) CMC Crypto 200
1,259.79 -79.28 (-5.92%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517C00040000 | 2024-03-18 1:12PM EDT | 40.00 | 16.70 | 16.50 | 20.10 | 0.00 | - | - | 10 | 0.00% |
| TSN240517C00045000 | 2024-04-17 2:42PM EDT | 45.00 | 13.80 | 13.80 | 17.30 | 0.00 | - | - | 8 | 90.43% |
| TSN240517C00047500 | 2024-03-13 3:53PM EDT | 47.50 | 9.10 | 9.60 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| TSN240517C00050000 | 2024-04-29 11:03AM EDT | 50.00 | 11.00 | 8.80 | 11.50 | 0.00 | - | 2 | 4 | 101.51% |
| TSN240517C00052500 | 2024-04-12 2:29PM EDT | 52.50 | 6.19 | 7.90 | 8.30 | 0.00 | - | 2 | 53 | 52.64% |
| TSN240517C00055000 | 2024-05-01 10:52AM EDT | 55.00 | 5.61 | 5.60 | 5.80 | -0.78 | -12.21% | 1 | 90 | 46.19% |
| TSN240517C00057000 | 2024-04-25 3:17PM EDT | 57.00 | 4.60 | 4.00 | 4.20 | 0.00 | - | - | 10 | 44.34% |
| TSN240517C00057500 | 2024-04-30 9:31AM EDT | 57.50 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 329 | 43.12% |
| TSN240517C00058000 | 2024-04-26 10:44AM EDT | 58.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 2 | 2 | 41.60% |
| TSN240517C00059000 | 2024-04-29 12:19PM EDT | 59.00 | 3.00 | 2.60 | 2.70 | 0.00 | - | 1 | 35 | 39.94% |
| TSN240517C00060000 | 2024-05-01 3:37PM EDT | 60.00 | 2.20 | 2.00 | 2.15 | +0.20 | +10.00% | 8 | 1,450 | 39.84% |
| TSN240517C00061000 | 2024-05-01 10:55AM EDT | 61.00 | 1.50 | 1.55 | 1.65 | -0.15 | -9.09% | 12 | 40 | 39.21% |
| TSN240517C00062000 | 2024-05-01 10:09AM EDT | 62.00 | 1.26 | 1.15 | 1.25 | -0.14 | -10.00% | 5 | 75 | 38.97% |
| TSN240517C00062500 | 2024-05-01 3:33PM EDT | 62.50 | 1.05 | 0.95 | 1.05 | +0.05 | +5.00% | 12 | 534 | 38.23% |
| TSN240517C00063000 | 2024-04-29 1:24PM EDT | 63.00 | 1.09 | 0.80 | 0.90 | 0.00 | - | 1 | 34 | 38.18% |
| TSN240517C00064000 | 2024-04-30 2:01PM EDT | 64.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 453 | 39.36% |
| TSN240517C00065000 | 2024-04-30 3:38PM EDT | 65.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 5 | 958 | 39.16% |
| TSN240517C00066000 | 2024-04-26 3:17PM EDT | 66.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 16 | 19 | 39.06% |
| TSN240517C00067000 | 2024-05-01 12:58PM EDT | 67.00 | 0.15 | 0.15 | 0.25 | -0.06 | -28.57% | 1 | 10 | 39.45% |
| TSN240517C00067500 | 2024-04-24 11:32AM EDT | 67.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 44 | 39.06% |
| TSN240517C00068000 | 2024-04-29 2:04PM EDT | 68.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 50 | 3 | 41.02% |
| TSN240517C00070000 | 2024-04-23 3:49PM EDT | 70.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 45.12% |
| TSN240517C00071000 | 2024-04-25 3:48PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 44.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240517P00032500 | 2024-04-17 12:40PM EDT | 32.50 | 0.02 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 232.42% |
| TSN240517P00035000 | 2024-04-17 12:41PM EDT | 35.00 | 0.02 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 209.57% |
| TSN240517P00037500 | 2024-03-18 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSN240517P00040000 | 2024-03-19 3:47PM EDT | 40.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 11 | 87 | 110.74% |
| TSN240517P00042500 | 2024-03-25 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TSN240517P00045000 | 2024-04-08 9:31AM EDT | 45.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 60.94% |
| TSN240517P00047500 | 2024-04-29 10:17AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 56.25% |
| TSN240517P00050000 | 2024-04-30 9:49AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 2,142 | 51.56% |
| TSN240517P00051000 | 2024-04-24 9:30AM EDT | 51.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 40 | 51.17% |
| TSN240517P00052500 | 2024-04-30 12:59PM EDT | 52.50 | 0.17 | 0.10 | 0.15 | 0.00 | - | 1 | 85 | 43.95% |
| TSN240517P00055000 | 2024-05-01 2:57PM EDT | 55.00 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 49 | 450 | 40.63% |
| TSN240517P00056000 | 2024-05-01 2:57PM EDT | 56.00 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 41 | 15 | 39.84% |
| TSN240517P00057000 | 2024-04-30 1:00PM EDT | 57.00 | 0.59 | 0.60 | 0.70 | 0.00 | - | 8 | 116 | 39.06% |
| TSN240517P00057500 | 2024-05-01 2:10PM EDT | 57.50 | 0.75 | 0.70 | 0.80 | 0.00 | - | 7 | 910 | 38.09% |
| TSN240517P00058000 | 2024-04-30 10:28AM EDT | 58.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 4 | 52 | 37.99% |
| TSN240517P00059000 | 2024-04-30 11:26AM EDT | 59.00 | 1.15 | 1.20 | 1.30 | 0.00 | - | 6 | 142 | 37.65% |
| TSN240517P00060000 | 2024-04-30 3:38PM EDT | 60.00 | 1.50 | 1.60 | 1.75 | +0.05 | +3.45% | 1 | 197 | 37.65% |
| TSN240517P00061000 | 2024-05-01 11:03AM EDT | 61.00 | 2.25 | 2.10 | 2.25 | +0.42 | +22.95% | 18 | 4 | 37.01% |
| TSN240517P00062000 | 2024-04-25 2:21PM EDT | 62.00 | 2.50 | 2.70 | 2.85 | 0.00 | - | - | 57 | 36.67% |
| TSN240517P00062500 | 2024-04-24 10:29AM EDT | 62.50 | 2.75 | 3.00 | 3.20 | 0.00 | - | 1 | 11 | 36.94% |
| TSN240517P00063000 | 2024-04-25 11:21AM EDT | 63.00 | 3.10 | 3.40 | 3.60 | 0.00 | - | - | 8 | 37.94% |
© 2024 Yahoo. All rights reserved.