Singapore markets close in 5 hours 45 minutes
Straits Times Index
3,419.23 +51.33 (+1.52%) Nikkei
40,425.37 +350.68 (+0.88%) Hang Seng
17,845.17 +76.03 (+0.43%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,842.29 -2,125.23 (-3.38%) CMC Crypto 200
1,319.05 -25.45 (-1.89%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240712C00054000 | 2024-06-17 9:44AM EDT | 54.00 | 1.15 | 1.85 | 5.30 | 0.00 | - | 2 | 2 | 94.19% |
| TSN240712C00055000 | 2024-06-28 11:31AM EDT | 55.00 | 1.73 | 2.05 | 3.90 | 0.00 | - | 4 | 4 | 71.39% |
| TSN240712C00056000 | 2024-07-02 1:35PM EDT | 56.00 | 1.40 | 1.50 | 1.65 | +0.25 | +21.74% | 1 | 13 | 24.41% |
| TSN240712C00057000 | 2024-07-01 11:12AM EDT | 57.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | 8 | 71 | 20.80% |
| TSN240712C00058000 | 2024-07-02 1:55PM EDT | 58.00 | 0.35 | 0.35 | 0.45 | -0.07 | -16.67% | 11 | 95 | 20.46% |
| TSN240712C00059000 | 2024-07-02 3:33PM EDT | 59.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 119 | 22 | 20.61% |
| TSN240712C00060000 | 2024-07-01 11:09AM EDT | 60.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 40 | 24.90% |
| TSN240712C00061000 | 2024-05-31 3:51PM EDT | 61.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 56 | 56 | 30.76% |
| TSN240712C00062000 | 2024-06-25 9:55AM EDT | 62.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | - | 8 | 36.23% |
| TSN240712C00065000 | 2024-06-24 11:01AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 78.13% |
| TSN240712C00066000 | 2024-06-24 10:33AM EDT | 66.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 83.98% |
| TSN240712C00067000 | 2024-06-25 9:45AM EDT | 67.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 78 | 55.47% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240712P00044000 | 2024-06-17 12:44PM EDT | 44.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 1 | 136.04% |
| TSN240712P00045000 | 2024-06-13 2:52PM EDT | 45.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 127.34% |
| TSN240712P00046000 | 2024-06-28 1:43PM EDT | 46.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 27 | 27 | 118.75% |
| TSN240712P00047000 | 2024-06-28 1:30PM EDT | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 59 | 71 | 68.75% |
| TSN240712P00048000 | 2024-06-28 10:01AM EDT | 48.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 62.50% |
| TSN240712P00049000 | 2024-07-01 12:48PM EDT | 49.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 93.36% |
| TSN240712P00050000 | 2024-07-01 1:30PM EDT | 50.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 84.96% |
| TSN240712P00052000 | 2024-07-02 12:40PM EDT | 52.00 | 0.06 | 0.05 | 0.60 | -0.06 | -50.00% | 2 | 12 | 52.54% |
| TSN240712P00053000 | 2024-07-01 2:57PM EDT | 53.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 13 | 54.64% |
| TSN240712P00054000 | 2024-06-27 3:20PM EDT | 54.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 11 | 34.18% |
| TSN240712P00055000 | 2024-07-02 3:46PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 15 | 22.27% |
| TSN240712P00056000 | 2024-07-02 3:13PM EDT | 56.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 30 | 23 | 18.65% |
| TSN240712P00057000 | 2024-07-02 1:41PM EDT | 57.00 | 0.60 | 0.45 | 0.55 | +0.15 | +33.33% | 15 | 34 | 17.33% |
| TSN240712P00058000 | 2024-07-02 9:44AM EDT | 58.00 | 0.90 | 0.95 | 1.10 | -0.20 | -18.18% | 14 | 46 | 16.70% |
| TSN240712P00062000 | 2024-06-03 9:37AM EDT | 62.00 | 4.80 | 2.95 | 6.50 | 0.00 | - | 1 | 0 | 92.09% |
| TSN240712P00075000 | 2024-06-21 2:19PM EDT | 75.00 | 18.90 | 15.90 | 18.60 | 0.00 | - | 5 | 0 | 136.04% |
© 2024 Yahoo. All rights reserved.