Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,984.42 +1,745.32 (+2.68%) CMC Crypto 200
1,367.88 -5.96 (-0.43%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607C00055000 | 2024-05-16 9:30AM EDT | 55.00 | 6.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 79.69% |
| TSN240607C00056000 | 2024-05-07 11:11AM EDT | 56.00 | 3.00 | 2.80 | 6.50 | 0.00 | - | - | 1 | 72.46% |
| TSN240607C00057000 | 2024-05-01 10:52AM EDT | 57.00 | 4.19 | 2.85 | 3.70 | 0.00 | - | - | 1 | 27.93% |
| TSN240607C00058000 | 2024-05-13 3:45PM EDT | 58.00 | 2.19 | 2.00 | 3.40 | 0.00 | - | 1 | 32 | 36.87% |
| TSN240607C00059000 | 2024-05-15 12:08PM EDT | 59.00 | 1.88 | 1.30 | 2.60 | 0.00 | - | 3 | 24 | 33.50% |
| TSN240607C00060000 | 2024-05-15 1:26PM EDT | 60.00 | 0.90 | 0.85 | 1.00 | -0.35 | -28.00% | 4 | 60 | 15.11% |
| TSN240607C00061000 | 2024-05-17 9:52AM EDT | 61.00 | 0.69 | 0.40 | 0.70 | -0.11 | -13.75% | 20 | 91 | 17.77% |
| TSN240607C00062000 | 2024-05-16 3:58PM EDT | 62.00 | 0.49 | 0.15 | 0.30 | 0.00 | - | 7 | 63 | 15.77% |
| TSN240607C00063000 | 2024-05-16 9:41AM EDT | 63.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 7 | 79 | 16.21% |
| TSN240607C00064000 | 2024-05-14 3:30PM EDT | 64.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 75 | 20.07% |
| TSN240607C00065000 | 2024-05-15 11:14AM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 97 | 21.49% |
| TSN240607C00066000 | 2024-05-06 1:49PM EDT | 66.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 5 | 24.71% |
| TSN240607C00070000 | 2024-05-03 2:18PM EDT | 70.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 69.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240607P00050000 | 2024-05-08 12:36PM EDT | 50.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 44.92% |
| TSN240607P00053000 | 2024-05-13 3:50PM EDT | 53.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 66 | 73 | 36.13% |
| TSN240607P00054000 | 2024-05-15 10:44AM EDT | 54.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 81 | 31.93% |
| TSN240607P00055000 | 2024-05-10 11:32AM EDT | 55.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 73 | 27.74% |
| TSN240607P00056000 | 2024-05-07 12:55PM EDT | 56.00 | 0.44 | 0.05 | 0.15 | 0.00 | - | 12 | 45 | 23.54% |
| TSN240607P00057000 | 2024-05-15 10:53AM EDT | 57.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 8 | 44 | 20.90% |
| TSN240607P00058000 | 2024-05-16 2:17PM EDT | 58.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 21 | 18.90% |
| TSN240607P00059000 | 2024-05-15 10:13AM EDT | 59.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 2 | 18 | 18.58% |
| TSN240607P00060000 | 2024-05-15 1:05PM EDT | 60.00 | 0.85 | 0.85 | 1.15 | +0.02 | +2.41% | 5 | 134 | 22.10% |
| TSN240607P00062000 | 2024-05-03 3:44PM EDT | 62.00 | 2.32 | 2.20 | 3.00 | 0.00 | - | 2 | 2 | 34.28% |
© 2024 Yahoo. All rights reserved.