Singapore markets close in 6 hours 24 minutes
Straits Times Index
3,304.74 +11.81 (+0.36%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.30 -9.62 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,128.18 +780.62 (+1.23%) CMC Crypto 200
1,335.30 +58.32 (+4.57%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531C00053000 | 2024-04-15 10:11AM EDT | 53.00 | 5.85 | 7.20 | 11.30 | 0.00 | - | - | 4 | 93.31% |
| TSN240531C00055000 | 2024-04-22 9:40AM EDT | 55.00 | 5.85 | 5.30 | 9.50 | 0.00 | - | 1 | 4 | 84.74% |
| TSN240531C00056000 | 2024-05-02 9:30AM EDT | 56.00 | 5.18 | 4.40 | 8.30 | +5.18 | - | - | 1 | 74.80% |
| TSN240531C00058000 | 2024-05-03 3:52PM EDT | 58.00 | 4.55 | 4.50 | 5.60 | -0.12 | -2.57% | 20 | 7 | 50.07% |
| TSN240531C00059000 | 2024-05-02 2:56PM EDT | 59.00 | 3.50 | 2.65 | 6.00 | 0.00 | - | 1 | 34 | 67.19% |
| TSN240531C00060000 | 2024-05-03 9:31AM EDT | 60.00 | 2.78 | 1.30 | 5.40 | -0.32 | -10.32% | 1 | 2 | 66.50% |
| TSN240531C00061000 | 2024-05-03 3:04PM EDT | 61.00 | 2.31 | 0.60 | 4.80 | +0.11 | +5.00% | 3 | 10 | 65.28% |
| TSN240531C00062000 | 2024-04-30 9:49AM EDT | 62.00 | 1.40 | 1.90 | 2.20 | 0.00 | - | 2 | 4 | 33.18% |
| TSN240531C00063000 | 2024-05-03 3:03PM EDT | 63.00 | 1.34 | 0.55 | 2.70 | -0.09 | -6.29% | 2 | 26 | 47.61% |
| TSN240531C00064000 | 2024-04-23 10:34AM EDT | 64.00 | 1.06 | 0.15 | 2.30 | 0.00 | - | - | 5 | 47.61% |
| TSN240531C00065000 | 2024-05-03 1:48PM EDT | 65.00 | 0.75 | 0.00 | 2.00 | +0.10 | +15.38% | 34 | 48 | 48.49% |
| TSN240531C00066000 | 2024-04-22 9:30AM EDT | 66.00 | 0.50 | 0.55 | 1.70 | 0.00 | - | - | 1 | 48.73% |
| TSN240531C00068000 | 2024-05-03 2:27PM EDT | 68.00 | 0.30 | 0.25 | 0.40 | +0.05 | +20.00% | 1 | 28 | 32.08% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240531P00050000 | 2024-04-30 11:03AM EDT | 50.00 | 0.15 | 0.00 | 0.30 | +0.15 | - | - | 2 | 57.03% |
| TSN240531P00051000 | 2024-04-29 11:53AM EDT | 51.00 | 0.15 | 0.00 | 0.35 | +0.15 | - | - | 1 | 54.98% |
| TSN240531P00053000 | 2024-04-30 9:33AM EDT | 53.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 40.43% |
| TSN240531P00054000 | 2024-04-17 11:32AM EDT | 54.00 | 0.85 | 0.15 | 0.25 | 0.00 | - | 10 | 16 | 38.77% |
| TSN240531P00055000 | 2024-05-02 3:50PM EDT | 55.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 31 | 38.23% |
| TSN240531P00056000 | 2024-05-01 2:05PM EDT | 56.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 58.15% |
| TSN240531P00057000 | 2024-04-30 11:25AM EDT | 57.00 | 0.95 | 0.15 | 0.60 | +0.95 | - | - | 3 | 36.08% |
| TSN240531P00058000 | 2024-05-02 3:28PM EDT | 58.00 | 0.95 | 0.00 | 1.65 | 0.00 | - | 3 | 6 | 51.32% |
| TSN240531P00059000 | 2024-04-30 11:03AM EDT | 59.00 | 1.46 | 0.00 | 2.05 | +1.46 | - | - | 3 | 51.98% |
| TSN240531P00060000 | 2024-05-03 9:31AM EDT | 60.00 | 1.66 | 0.25 | 2.40 | -0.24 | -12.63% | 1 | 2 | 51.03% |
| TSN240531P00061000 | 2024-05-03 1:48PM EDT | 61.00 | 1.95 | 0.65 | 2.75 | -0.20 | -9.30% | 6 | 4 | 49.41% |
© 2024 Yahoo. All rights reserved.