Singapore markets open in 1 hour 32 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,895.05 -2,650.23 (-4.38%) CMC Crypto 200
1,270.76 -68.30 (-5.10%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-02-29 4:56PM EDT | 27.50 | 27.75 | 29.80 | 33.50 | 0.00 | - | - | 1 | 67.70% |
| TSN241220C00045000 | 2024-05-01 1:30PM EDT | 45.00 | 16.60 | 14.50 | 16.50 | +2.03 | +13.93% | 1 | 1 | 35.99% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 50.00 | 12.90 | 11.70 | 14.20 | 0.00 | - | 1 | 17 | 45.95% |
| TSN241220C00055000 | 2024-04-30 3:22PM EDT | 55.00 | 8.90 | 8.40 | 10.20 | 0.00 | - | 1 | 4 | 39.55% |
| TSN241220C00057500 | 2024-04-12 9:32AM EDT | 57.50 | 6.00 | 6.00 | 7.10 | 0.00 | - | 1 | 54 | 29.80% |
| TSN241220C00060000 | 2024-04-25 9:33AM EDT | 60.00 | 6.50 | 5.50 | 5.70 | 0.00 | - | 3 | 29 | 28.97% |
| TSN241220C00062500 | 2024-04-24 9:30AM EDT | 62.50 | 4.42 | 4.30 | 4.50 | 0.00 | - | 2 | 8 | 28.28% |
| TSN241220C00065000 | 2024-04-29 9:57AM EDT | 65.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 1 | 76 | 27.75% |
| TSN241220C00067500 | 2024-04-22 10:50AM EDT | 67.50 | 2.80 | 2.50 | 2.65 | 0.00 | - | 1 | 3 | 27.14% |
| TSN241220C00070000 | 2024-04-30 12:51PM EDT | 70.00 | 2.01 | 1.85 | 2.00 | 0.00 | - | 3 | 58 | 26.80% |
| TSN241220C00075000 | 2024-04-30 3:55PM EDT | 75.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 1 | 12 | 26.33% |
| TSN241220C00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.61 | 0.50 | 0.60 | 0.00 | - | 2 | 7 | 26.25% |
| TSN241220C00085000 | 2024-04-26 2:20PM EDT | 85.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 15 | 20 | 27.49% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00032500 | 2024-04-26 10:57AM EDT | 32.50 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 49.71% |
| TSN241220P00035000 | 2024-03-19 1:51PM EDT | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 44.58% |
| TSN241220P00037500 | 2024-03-19 1:31PM EDT | 37.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 42.63% |
| TSN241220P00040000 | 2024-04-01 10:39AM EDT | 40.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 205 | 207 | 34.33% |
| TSN241220P00042500 | 2024-04-15 2:50PM EDT | 42.50 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 3 | 33.35% |
| TSN241220P00045000 | 2024-04-15 2:50PM EDT | 45.00 | 1.00 | 0.70 | 0.75 | 0.00 | - | 1 | 6 | 30.96% |
| TSN241220P00047500 | 2024-04-16 11:59AM EDT | 47.50 | 1.30 | 1.00 | 1.10 | 0.00 | - | 1 | 4 | 30.19% |
| TSN241220P00050000 | 2024-04-30 9:33AM EDT | 50.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 2 | 9 | 28.92% |
| TSN241220P00052500 | 2024-03-25 11:15AM EDT | 52.50 | 2.45 | 1.80 | 1.90 | 0.00 | - | 10 | 10 | 26.91% |
| TSN241220P00055000 | 2024-04-08 2:01PM EDT | 55.00 | 2.90 | 2.60 | 2.75 | 0.00 | - | 90 | 133 | 26.98% |
| TSN241220P00057500 | 2024-04-23 1:11PM EDT | 57.50 | 3.33 | 3.40 | 3.60 | 0.00 | - | 5 | 45 | 25.94% |
| TSN241220P00060000 | 2024-03-18 3:03PM EDT | 60.00 | 6.70 | 5.30 | 5.60 | 0.00 | - | 10 | 12 | 29.98% |
| TSN241220P00065000 | 2024-03-15 10:59AM EDT | 65.00 | 10.46 | 8.90 | 9.20 | 0.00 | - | - | 1 | 33.00% |
| TSN241220P00070000 | 2024-04-30 10:09AM EDT | 70.00 | 10.90 | 10.80 | 12.80 | 0.00 | - | 21 | 82 | 33.25% |
| TSN241220P00075000 | 2024-05-01 9:53AM EDT | 75.00 | 15.20 | 13.60 | 16.30 | +0.50 | +3.40% | 1 | 2 | 30.03% |
© 2024 Yahoo. All rights reserved.