Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,739.95 +2,942.45 (+4.92%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524C00053000 | 2024-04-26 11:17AM EDT | 53.00 | 8.07 | 7.10 | 11.30 | 0.00 | - | 1 | 1 | 103.86% |
| TSN240524C00054000 | 2024-04-05 1:47PM EDT | 54.00 | 6.17 | 6.20 | 10.50 | 0.00 | - | 8 | 8 | 101.27% |
| TSN240524C00055000 | 2024-04-08 3:54PM EDT | 55.00 | 5.30 | 5.20 | 9.50 | 0.00 | - | - | 1 | 94.29% |
| TSN240524C00056000 | 2024-05-02 9:30AM EDT | 56.00 | 5.13 | 4.40 | 8.30 | 0.00 | - | 1 | 55 | 83.23% |
| TSN240524C00057000 | 2024-04-15 9:55AM EDT | 57.00 | 3.10 | 4.60 | 7.30 | 0.00 | - | 1 | 2 | 76.27% |
| TSN240524C00058000 | 2024-04-26 12:10PM EDT | 58.00 | 4.00 | 2.60 | 4.90 | 0.00 | - | 18 | 39 | 41.24% |
| TSN240524C00059000 | 2024-04-23 10:12AM EDT | 59.00 | 3.49 | 3.00 | 4.40 | 0.00 | - | 2 | 4 | 45.22% |
| TSN240524C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 2.58 | 2.90 | 3.40 | +0.55 | +27.09% | 1 | 1 | 38.50% |
| TSN240524C00061000 | 2024-04-30 10:26AM EDT | 61.00 | 2.05 | 1.30 | 2.70 | +0.20 | +10.81% | 15 | 21 | 36.57% |
| TSN240524C00062000 | 2024-05-03 12:50PM EDT | 62.00 | 1.65 | 1.05 | 2.15 | +0.25 | +17.86% | 3 | 3 | 36.08% |
| TSN240524C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 1.60 | 0.60 | 2.60 | +0.60 | +60.00% | 3 | 21 | 51.27% |
| TSN240524C00064000 | 2024-05-03 3:46PM EDT | 64.00 | 1.15 | 0.20 | 1.25 | +0.40 | +53.33% | 2 | 11 | 34.72% |
| TSN240524C00065000 | 2024-05-03 3:16PM EDT | 65.00 | 0.75 | 0.50 | 0.95 | +0.20 | +36.36% | 6 | 37 | 34.82% |
| TSN240524C00066000 | 2024-05-03 3:37PM EDT | 66.00 | 0.58 | 0.00 | 1.60 | +0.10 | +20.83% | 30 | 30 | 52.37% |
| TSN240524C00067000 | 2024-05-01 2:11PM EDT | 67.00 | 0.25 | 0.35 | 0.50 | 0.00 | - | 23 | 26 | 34.42% |
| TSN240524C00068000 | 2024-04-19 2:33PM EDT | 68.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 34.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 54.49% |
| TSN240524P00051000 | 2024-05-01 1:31PM EDT | 51.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 50.39% |
| TSN240524P00052000 | 2024-04-12 2:57PM EDT | 52.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 56.54% |
| TSN240524P00055000 | 2024-04-30 9:32AM EDT | 55.00 | 0.40 | 0.15 | 1.00 | 0.00 | - | 1 | 14 | 61.28% |
| TSN240524P00056000 | 2024-05-01 12:08PM EDT | 56.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 54 | 204 | 37.89% |
| TSN240524P00057000 | 2024-05-03 2:42PM EDT | 57.00 | 0.47 | 0.35 | 1.15 | -0.25 | -34.72% | 5 | 22 | 53.08% |
| TSN240524P00058000 | 2024-04-23 10:16AM EDT | 58.00 | 0.75 | 0.00 | 0.65 | -0.18 | -19.35% | 1 | 2 | 36.04% |
| TSN240524P00059000 | 2024-04-30 1:27PM EDT | 59.00 | 1.20 | 0.40 | 1.80 | 0.00 | - | 15 | 134 | 53.17% |
| TSN240524P00060000 | 2024-05-03 1:04PM EDT | 60.00 | 1.35 | 1.00 | 2.10 | -0.25 | -15.62% | 2 | 0 | 51.47% |
| TSN240524P00071000 | 2024-04-08 11:41AM EDT | 71.00 | 11.90 | 7.10 | 11.20 | 0.00 | - | - | 0 | 88.33% |
© 2024 Yahoo. All rights reserved.