TSN - Tyson Foods, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621C00030000 | 2023-05-30 1:03PM EDT | 30.00 | 22.75 | 21.00 | 21.80 | 0.00 | - | 3 | 2 | 46.78% |
| TSN240621C00032500 | 2023-05-12 12:12PM EDT | 32.50 | 17.40 | 18.80 | 19.60 | 0.00 | - | 1 | 2 | 44.26% |
| TSN240621C00035000 | 2023-05-12 12:07PM EDT | 35.00 | 15.20 | 16.70 | 17.50 | 0.00 | - | - | 12 | 42.30% |
| TSN240621C00037500 | 2023-05-12 12:07PM EDT | 37.50 | 13.30 | 14.70 | 15.20 | 0.00 | - | - | 8 | 38.36% |
| TSN240621C00040000 | 2023-05-31 11:00AM EDT | 40.00 | 13.90 | 12.80 | 13.30 | 0.00 | - | 1 | 35 | 37.09% |
| TSN240621C00042500 | 2023-05-25 12:16PM EDT | 42.50 | 12.20 | 10.90 | 11.40 | 0.00 | - | 1 | 63 | 35.21% |
| TSN240621C00045000 | 2023-05-16 9:30AM EDT | 45.00 | 8.60 | 9.10 | 9.70 | 0.00 | - | 1 | 17 | 33.91% |
| TSN240621C00047500 | 2023-05-24 1:15PM EDT | 47.50 | 8.50 | 7.50 | 8.10 | 0.00 | - | 21 | 103 | 32.52% |
| TSN240621C00050000 | 2023-06-05 11:08AM EDT | 50.00 | 6.87 | 6.40 | 6.60 | +0.07 | +1.03% | 11 | 756 | 30.99% |
| TSN240621C00052500 | 2023-06-05 11:56AM EDT | 52.50 | 5.50 | 5.10 | 5.40 | +0.08 | +1.48% | 10 | 329 | 30.26% |
| TSN240621C00055000 | 2023-06-02 2:35PM EDT | 55.00 | 4.70 | 3.90 | 4.30 | 0.00 | - | 45 | 246 | 29.30% |
| TSN240621C00057500 | 2023-06-05 12:04PM EDT | 57.50 | 3.60 | 3.20 | 3.40 | -0.10 | -2.70% | 1 | 363 | 28.61% |
| TSN240621C00060000 | 2023-06-02 3:18PM EDT | 60.00 | 2.90 | 2.50 | 2.70 | 0.00 | - | 1 | 606 | 28.27% |
| TSN240621C00062500 | 2023-06-02 9:47AM EDT | 62.50 | 2.25 | 1.90 | 2.10 | 0.00 | - | 1 | 242 | 27.83% |
| TSN240621C00065000 | 2023-06-02 9:42AM EDT | 65.00 | 1.70 | 1.45 | 1.65 | 0.00 | - | 4 | 63 | 27.65% |
| TSN240621C00067500 | 2023-05-30 3:43PM EDT | 67.50 | 1.63 | 1.05 | 1.35 | 0.00 | - | 44 | 49 | 27.94% |
| TSN240621C00070000 | 2023-06-02 11:35AM EDT | 70.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 9 | 56 | 27.37% |
| TSN240621C00075000 | 2023-05-31 1:20PM EDT | 75.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 1 | 16 | 27.20% |
| TSN240621C00080000 | 2023-05-30 10:45AM EDT | 80.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 221 | 27.74% |
| TSN240621C00085000 | 2023-05-31 10:00AM EDT | 85.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 279 | 28.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2023-06-01 10:22AM EDT | 25.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 14 | 39.94% |
| TSN240621P00027500 | 2023-05-30 9:52AM EDT | 27.50 | 0.45 | 0.10 | 0.55 | 0.00 | - | 3 | 250 | 41.80% |
| TSN240621P00030000 | 2023-06-01 9:45AM EDT | 30.00 | 0.64 | 0.45 | 0.65 | 0.00 | - | 1 | 150 | 38.36% |
| TSN240621P00032500 | 2023-05-16 2:35PM EDT | 32.50 | 1.05 | 0.70 | 0.85 | 0.00 | - | 1 | 477 | 36.18% |
| TSN240621P00035000 | 2023-06-05 10:09AM EDT | 35.00 | 1.05 | 1.00 | 1.15 | -0.05 | -4.55% | 1 | 401 | 34.62% |
| TSN240621P00037500 | 2023-05-30 3:50PM EDT | 37.50 | 1.45 | 1.30 | 1.55 | 0.00 | - | 1 | 22 | 33.29% |
| TSN240621P00040000 | 2023-05-26 10:56AM EDT | 40.00 | 2.05 | 1.75 | 2.00 | 0.00 | - | 1 | 147 | 31.67% |
| TSN240621P00042500 | 2023-06-02 1:14PM EDT | 42.50 | 2.40 | 2.35 | 2.55 | 0.00 | - | 1 | 69 | 30.08% |
| TSN240621P00045000 | 2023-06-05 11:52AM EDT | 45.00 | 3.02 | 3.00 | 3.20 | +0.02 | +0.67% | 1 | 86 | 28.44% |
| TSN240621P00047500 | 2023-06-02 1:50PM EDT | 47.50 | 3.80 | 3.80 | 4.00 | 0.00 | - | 10 | 485 | 26.93% |
| TSN240621P00050000 | 2023-06-05 3:41PM EDT | 50.00 | 4.90 | 4.80 | 5.00 | +0.10 | +2.08% | 1 | 169 | 25.66% |
| TSN240621P00052500 | 2023-06-02 2:06PM EDT | 52.50 | 5.90 | 6.00 | 6.20 | 0.00 | - | 76 | 311 | 24.52% |
| TSN240621P00055000 | 2023-05-22 10:32AM EDT | 55.00 | 7.85 | 7.30 | 7.60 | 0.00 | - | 2 | 35 | 23.47% |
| TSN240621P00057500 | 2023-05-19 2:56PM EDT | 57.50 | 9.79 | 8.90 | 9.20 | 0.00 | - | 20 | 311 | 22.47% |
| TSN240621P00060000 | 2023-06-01 10:38AM EDT | 60.00 | 10.80 | 10.70 | 11.40 | 0.00 | - | 2 | 402 | 23.95% |
| TSN240621P00062500 | 2023-06-05 3:00PM EDT | 62.50 | 13.00 | 12.60 | 12.90 | +0.30 | +2.36% | 18 | 25 | 20.23% |
| TSN240621P00065000 | 2023-06-05 3:04PM EDT | 65.00 | 15.00 | 14.60 | 15.40 | +0.10 | +0.67% | 1 | 114 | 22.53% |
| TSN240621P00067500 | 2023-05-25 2:39PM EDT | 67.50 | 16.50 | 16.50 | 17.60 | 0.00 | - | 3 | 13 | 22.02% |
| TSN240621P00070000 | 2023-05-09 12:19PM EDT | 70.00 | 21.40 | 19.20 | 20.00 | 0.00 | - | 10 | 18 | 22.88% |
| TSN240621P00075000 | 2023-06-01 3:30PM EDT | 75.00 | 24.50 | 24.20 | 24.90 | 0.00 | - | 70 | 61 | 25.03% |
© 2023 Yahoo. All rights reserved.