Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,040.99 +22.60 (+0.45%) Dow
38,015.89 +112.60 (+0.30%) Nasdaq
15,741.90 +136.41 (+0.87%) Bitcoin USD
58,532.75 +1,065.02 (+1.85%) CMC Crypto 200
1,267.65 -3.09 (-0.24%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719C00035000 | 2024-03-14 10:28AM EDT | 35.00 | 21.70 | 21.30 | 25.40 | 0.00 | - | 10 | 6 | 0.00% |
| TSN240719C00037500 | 2024-04-18 3:07PM EDT | 37.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSN240719C00040000 | 2024-03-13 1:16PM EDT | 40.00 | 16.40 | 16.40 | 19.70 | 0.00 | - | - | 10 | 0.00% |
| TSN240719C00042500 | 2024-04-17 1:11PM EDT | 42.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| TSN240719C00045000 | 2024-03-14 12:16PM EDT | 45.00 | 12.20 | 11.10 | 14.70 | 0.00 | - | 15 | 27 | 0.00% |
| TSN240719C00047500 | 2024-03-14 10:28AM EDT | 47.50 | 9.90 | 10.10 | 11.10 | 0.00 | - | 5 | 1,168 | 0.00% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 50.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,444 | 0.00% |
| TSN240719C00052500 | 2024-04-30 3:22PM EDT | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| TSN240719C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| TSN240719C00057500 | 2024-05-01 2:32PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,242 | 0.00% |
| TSN240719C00060000 | 2024-04-30 11:53AM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 0.00% |
| TSN240719C00062500 | 2024-04-30 11:28AM EDT | 62.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 1.56% |
| TSN240719C00065000 | 2024-05-01 1:03PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 778 | 3.13% |
| TSN240719C00067500 | 2024-04-30 12:53PM EDT | 67.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| TSN240719C00070000 | 2024-04-30 3:26PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 164 | 1,588 | 6.25% |
| TSN240719C00075000 | 2024-04-29 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240719P00025000 | 2024-02-15 10:49AM EDT | 25.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 100.78% |
| TSN240719P00030000 | 2023-12-15 11:00AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 377 | 70.31% |
| TSN240719P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| TSN240719P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| TSN240719P00037500 | 2024-04-03 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| TSN240719P00040000 | 2024-03-28 12:22PM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 45.90% |
| TSN240719P00042500 | 2024-04-12 1:38PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 12.50% |
| TSN240719P00045000 | 2024-04-25 12:22PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 95 | 12.50% |
| TSN240719P00047500 | 2024-04-24 1:31PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 12.50% |
| TSN240719P00050000 | 2024-05-01 12:53PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 12.50% |
| TSN240719P00052500 | 2024-04-25 12:22PM EDT | 52.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 436 | 6.25% |
| TSN240719P00055000 | 2024-04-30 10:52AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 3,039 | 6.25% |
| TSN240719P00057500 | 2024-04-30 10:41AM EDT | 57.50 | 1.55 | 1.35 | 1.90 | 0.00 | - | 6 | 479 | 29.93% |
| TSN240719P00060000 | 2024-05-01 1:19PM EDT | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 221 | 0.78% |
| TSN240719P00062500 | 2024-04-26 11:26AM EDT | 62.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 0.00% |
| TSN240719P00065000 | 2024-04-24 12:26PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| TSN240719P00067500 | 2024-04-26 3:36PM EDT | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSN240719P00070000 | 2024-04-04 12:30PM EDT | 70.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TSN240719P00075000 | 2024-03-27 11:59AM EDT | 75.00 | 16.15 | 12.10 | 16.70 | 0.00 | - | 1 | 0 | 60.35% |
| TSN240719P00080000 | 2024-03-28 1:55PM EDT | 80.00 | 21.05 | 18.90 | 20.20 | 0.00 | - | 1 | 0 | 50.56% |
© 2024 Yahoo. All rights reserved.