Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,035.71 +173.69 (+0.65%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00025000 | 2023-08-07 1:51PM EDT | 25.00 | 28.40 | 26.60 | 27.20 | 0.00 | - | 2 | 0 | 73.27% |
| TSN240621C00030000 | 2023-05-30 1:03PM EDT | 30.00 | 22.75 | 20.00 | 23.10 | 0.00 | - | 3 | 2 | 52.76% |
| TSN240621C00032500 | 2023-08-23 10:00AM EDT | 32.50 | 21.50 | 19.00 | 19.70 | 0.00 | - | 2 | 4 | 50.29% |
| TSN240621C00035000 | 2023-08-18 3:44PM EDT | 35.00 | 20.40 | 20.20 | 20.50 | 0.00 | - | 3 | 26 | 77.05% |
| TSN240621C00037500 | 2023-08-18 3:17PM EDT | 37.50 | 18.10 | 17.80 | 18.20 | 0.00 | - | 11 | 21 | 69.70% |
| TSN240621C00040000 | 2023-09-05 12:19PM EDT | 40.00 | 13.80 | 12.10 | 12.40 | 0.00 | - | 9 | 53 | 37.16% |
| TSN240621C00042500 | 2023-09-13 12:58PM EDT | 42.50 | 12.00 | 10.20 | 10.50 | 0.00 | - | 12 | 91 | 35.74% |
| TSN240621C00045000 | 2023-09-20 2:51PM EDT | 45.00 | 10.90 | 8.40 | 8.70 | 0.00 | - | 1 | 289 | 34.13% |
| TSN240621C00047500 | 2023-09-06 2:49PM EDT | 47.50 | 7.70 | 6.70 | 7.00 | 0.00 | - | 5 | 253 | 32.30% |
| TSN240621C00050000 | 2023-09-28 1:35PM EDT | 50.00 | 4.84 | 5.30 | 5.50 | 0.00 | - | 7 | 970 | 30.76% |
| TSN240621C00052500 | 2023-09-28 1:59PM EDT | 52.50 | 3.80 | 4.10 | 4.30 | 0.00 | - | 25 | 608 | 29.98% |
| TSN240621C00055000 | 2023-09-29 3:52PM EDT | 55.00 | 3.20 | 3.00 | 3.30 | +0.41 | +14.70% | 3 | 670 | 29.31% |
| TSN240621C00057500 | 2023-09-28 2:45PM EDT | 57.50 | 2.08 | 2.25 | 2.45 | 0.00 | - | 1 | 845 | 28.52% |
| TSN240621C00060000 | 2023-09-28 1:06PM EDT | 60.00 | 1.54 | 1.65 | 1.80 | 0.00 | - | 61 | 1,516 | 27.97% |
| TSN240621C00062500 | 2023-09-29 12:52PM EDT | 62.50 | 1.20 | 1.15 | 1.30 | -0.25 | -17.24% | 21 | 374 | 27.52% |
| TSN240621C00065000 | 2023-09-29 12:39PM EDT | 65.00 | 0.85 | 0.80 | 0.90 | +0.05 | +6.25% | 2 | 406 | 26.91% |
| TSN240621C00067500 | 2023-09-28 2:01PM EDT | 67.50 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 140 | 26.83% |
| TSN240621C00070000 | 2023-09-28 2:30PM EDT | 70.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 322 | 26.56% |
| TSN240621C00075000 | 2023-09-28 2:30PM EDT | 75.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 96 | 27.05% |
| TSN240621C00080000 | 2023-09-21 11:40AM EDT | 80.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 313 | 31.45% |
| TSN240621C00085000 | 2023-08-07 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 284 | 33.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2023-06-16 10:25AM EDT | 25.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 47.95% |
| TSN240621P00027500 | 2023-07-07 11:40AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 250 | 48.98% |
| TSN240621P00030000 | 2023-08-10 9:30AM EDT | 30.00 | 0.25 | 0.15 | 0.55 | 0.00 | - | 1 | 162 | 44.09% |
| TSN240621P00032500 | 2023-09-21 12:08PM EDT | 32.50 | 0.33 | 0.35 | 0.45 | 0.00 | - | 2 | 515 | 36.62% |
| TSN240621P00035000 | 2023-09-25 12:17PM EDT | 35.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 32 | 482 | 34.82% |
| TSN240621P00037500 | 2023-09-29 11:17AM EDT | 37.50 | 0.85 | 0.80 | 0.95 | -0.10 | -10.53% | 1 | 54 | 33.47% |
| TSN240621P00040000 | 2023-09-28 3:18PM EDT | 40.00 | 1.35 | 1.20 | 1.30 | 0.00 | - | 1 | 155 | 31.67% |
| TSN240621P00042500 | 2023-09-27 1:45PM EDT | 42.50 | 1.80 | 1.70 | 1.80 | 0.00 | - | 520 | 986 | 30.27% |
| TSN240621P00045000 | 2023-09-21 3:48PM EDT | 45.00 | 1.80 | 2.30 | 2.45 | 0.00 | - | 1 | 434 | 28.98% |
| TSN240621P00047500 | 2023-09-27 11:36AM EDT | 47.50 | 3.00 | 3.10 | 3.30 | 0.00 | - | 2 | 648 | 27.91% |
| TSN240621P00050000 | 2023-09-29 12:03PM EDT | 50.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 24 | 492 | 26.01% |
| TSN240621P00052500 | 2023-09-28 10:53AM EDT | 52.50 | 5.77 | 5.30 | 5.50 | 0.00 | - | 1 | 781 | 25.28% |
| TSN240621P00055000 | 2023-09-28 10:11AM EDT | 55.00 | 7.20 | 6.60 | 7.00 | 0.00 | - | 1 | 516 | 24.46% |
| TSN240621P00057500 | 2023-09-21 11:43AM EDT | 57.50 | 6.70 | 8.40 | 8.70 | 0.00 | - | 1 | 3,200 | 23.58% |
| TSN240621P00060000 | 2023-09-28 10:09AM EDT | 60.00 | 10.88 | 10.30 | 10.60 | 0.00 | - | 1 | 409 | 22.75% |
| TSN240621P00062500 | 2023-09-25 2:01PM EDT | 62.50 | 12.36 | 12.30 | 12.70 | 0.00 | - | 9 | 36 | 22.22% |
| TSN240621P00065000 | 2023-08-23 11:05AM EDT | 65.00 | 12.35 | 13.80 | 14.20 | 0.00 | - | 1 | 115 | 0.00% |
| TSN240621P00067500 | 2023-06-22 9:56AM EDT | 67.50 | 17.30 | 15.10 | 15.40 | 0.00 | - | 1 | 13 | 0.00% |
| TSN240621P00070000 | 2023-08-04 1:48PM EDT | 70.00 | 13.70 | 17.10 | 17.80 | 0.00 | - | 10 | 18 | 0.00% |
| TSN240621P00075000 | 2023-09-27 3:40PM EDT | 75.00 | 24.80 | 24.40 | 24.80 | 0.00 | - | 70 | 61 | 27.93% |
© 2023 Yahoo. All rights reserved.
