Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,762.90 -2,077.71 (-3.31%) CMC Crypto 200
1,261.23 -96.78 (-7.13%)
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 | 2024-04-26 1:03PM EDT | 25.00 | 36.01 | 32.30 | 37.00 | 0.00 | - | 3 | 3 | 50.00% |
| TSN240621C00030000 | 2024-04-18 3:07PM EDT | 30.00 | 28.75 | 27.30 | 32.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSN240621C00032500 | 2024-03-27 2:27PM EDT | 32.50 | 26.40 | 26.60 | 30.50 | 0.00 | - | 1 | 5 | 155.27% |
| TSN240621C00035000 | 2023-12-06 12:20PM EDT | 35.00 | 15.70 | 20.10 | 20.60 | 0.00 | - | 4 | 23 | 0.00% |
| TSN240621C00037500 | 2024-03-13 11:42AM EDT | 37.50 | 18.90 | 19.70 | 22.50 | 0.00 | - | 3 | 11 | 87.30% |
| TSN240621C00040000 | 2024-04-17 1:20PM EDT | 40.00 | 18.50 | 17.60 | 22.30 | 0.00 | - | 1 | 60 | 74.61% |
| TSN240621C00042500 | 2024-04-17 9:43AM EDT | 42.50 | 16.50 | 15.00 | 19.40 | 0.00 | - | 34 | 323 | 118.99% |
| TSN240621C00045000 | 2024-05-08 2:03PM EDT | 45.00 | 14.65 | 12.50 | 16.70 | 0.00 | - | 10 | 211 | 101.37% |
| TSN240621C00047500 | 2024-05-07 9:40AM EDT | 47.50 | 11.51 | 10.50 | 14.10 | 0.00 | - | 2 | 1,337 | 86.57% |
| TSN240621C00050000 | 2024-05-08 2:03PM EDT | 50.00 | 9.70 | 7.70 | 12.00 | 0.00 | - | 10 | 1,237 | 81.01% |
| TSN240621C00052500 | 2024-05-08 9:41AM EDT | 52.50 | 7.00 | 5.20 | 9.30 | 0.00 | - | 2 | 673 | 65.06% |
| TSN240621C00055000 | 2024-05-08 11:48AM EDT | 55.00 | 5.05 | 4.60 | 5.40 | 0.00 | - | 2 | 1,219 | 30.81% |
| TSN240621C00057500 | 2024-05-10 3:49PM EDT | 57.50 | 2.60 | 2.65 | 2.80 | -0.05 | -1.89% | 10 | 1,227 | 18.70% |
| TSN240621C00060000 | 2024-05-10 2:05PM EDT | 60.00 | 1.10 | 1.10 | 1.15 | +0.05 | +4.76% | 14 | 2,896 | 16.29% |
| TSN240621C00062500 | 2024-05-10 2:55PM EDT | 62.50 | 0.30 | 0.30 | 0.35 | -0.04 | -11.76% | 1 | 1,423 | 15.87% |
| TSN240621C00065000 | 2024-05-09 2:42PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 1,179 | 18.41% |
| TSN240621C00067500 | 2024-05-10 2:53PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 942 | 22.17% |
| TSN240621C00070000 | 2024-05-08 10:01AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 359 | 27.15% |
| TSN240621C00075000 | 2024-04-09 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 97 | 46.68% |
| TSN240621C00080000 | 2024-04-19 10:31AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 382 | 44.34% |
| TSN240621C00085000 | 2023-08-07 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 284 | 53.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240621P00025000 | 2024-03-20 12:00PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 116.80% |
| TSN240621P00027500 | 2023-07-07 11:40AM EDT | 27.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 250 | 127.34% |
| TSN240621P00030000 | 2024-05-10 1:18PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 243 | 82.03% |
| TSN240621P00032500 | 2024-04-04 3:36PM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 501 | 84.18% |
| TSN240621P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 532 | 64.84% |
| TSN240621P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 607 | 62.50% |
| TSN240621P00040000 | 2024-05-10 12:40PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 295 | 54.69% |
| TSN240621P00042500 | 2024-05-06 12:03PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,509 | 52.73% |
| TSN240621P00045000 | 2024-05-07 2:53PM EDT | 45.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 719 | 44.92% |
| TSN240621P00047500 | 2024-05-09 12:12PM EDT | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 762 | 40.63% |
| TSN240621P00050000 | 2024-05-09 9:30AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 843 | 33.01% |
| TSN240621P00052500 | 2024-05-09 10:11AM EDT | 52.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 1,308 | 25.49% |
| TSN240621P00055000 | 2024-05-10 3:54PM EDT | 55.00 | 0.23 | 0.20 | 0.25 | -0.04 | -14.81% | 29 | 1,575 | 20.80% |
| TSN240621P00057500 | 2024-05-10 2:41PM EDT | 57.50 | 0.65 | 0.55 | 0.65 | -0.12 | -15.58% | 5 | 6,526 | 18.73% |
| TSN240621P00060000 | 2024-05-10 10:02AM EDT | 60.00 | 1.50 | 1.50 | 1.65 | -0.30 | -16.67% | 59 | 1,140 | 18.14% |
| TSN240621P00062500 | 2024-05-06 9:38AM EDT | 62.50 | 5.20 | 1.35 | 4.50 | 0.00 | - | 1 | 73 | 34.52% |
| TSN240621P00065000 | 2024-05-09 11:27AM EDT | 65.00 | 6.09 | 3.60 | 7.50 | 0.00 | - | 1 | 120 | 51.17% |
| TSN240621P00067500 | 2024-04-10 1:03PM EDT | 67.50 | 9.20 | 6.00 | 10.20 | 0.00 | - | 1 | 7 | 62.84% |
| TSN240621P00070000 | 2024-05-10 2:17PM EDT | 70.00 | 10.70 | 8.50 | 12.70 | -3.00 | -21.90% | 11 | 18 | 71.00% |
| TSN240621P00075000 | 2024-04-04 12:16PM EDT | 75.00 | 15.60 | 11.00 | 15.80 | 0.00 | - | 1 | 0 | 49.66% |
| TSN240621P00080000 | 2024-04-09 10:26AM EDT | 80.00 | 20.70 | 19.00 | 20.80 | 0.00 | - | 1 | 0 | 59.47% |
| TSN240621P00085000 | 2024-05-06 2:57PM EDT | 85.00 | 27.21 | 23.10 | 27.80 | 0.00 | - | - | 1 | 51.76% |
© 2024 Yahoo. All rights reserved.