TSN - Tyson Foods, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2023-05-26 11:54AM EDT | 25.00 | 26.89 | 25.30 | 29.00 | +0.19 | +0.71% | 1 | 79 | 55.91% |
| TSN250117C00027500 | 2023-05-26 1:18PM EDT | 27.50 | 24.70 | 24.50 | 25.60 | -0.20 | -0.80% | 10 | 1,606 | 41.24% |
| TSN250117C00030000 | 2023-05-26 3:45PM EDT | 30.00 | 22.90 | 22.60 | 23.60 | +0.50 | +2.23% | 3 | 578 | 41.31% |
| TSN250117C00032500 | 2023-05-24 11:18AM EDT | 32.50 | 20.22 | 20.30 | 21.60 | 0.00 | - | 1 | 734 | 40.52% |
| TSN250117C00035000 | 2023-05-25 10:46AM EDT | 35.00 | 18.58 | 18.20 | 19.10 | 0.00 | - | 1 | 137 | 35.88% |
| TSN250117C00037500 | 2023-05-23 1:07PM EDT | 37.50 | 16.70 | 16.60 | 17.60 | 0.00 | - | 1 | 7 | 37.46% |
| TSN250117C00040000 | 2023-05-26 3:15PM EDT | 40.00 | 15.10 | 14.60 | 15.60 | +0.20 | +1.34% | 3 | 155 | 35.47% |
| TSN250117C00042500 | 2023-05-24 3:41PM EDT | 42.50 | 13.40 | 13.30 | 14.00 | 0.00 | - | 20 | 35 | 35.13% |
| TSN250117C00045000 | 2023-05-24 2:37PM EDT | 45.00 | 11.55 | 11.70 | 12.10 | 0.00 | - | 4 | 95 | 32.98% |
| TSN250117C00047500 | 2023-05-25 1:21PM EDT | 47.50 | 10.20 | 10.10 | 10.50 | +0.30 | +3.03% | 2 | 42 | 31.81% |
| TSN250117C00050000 | 2023-05-26 9:57AM EDT | 50.00 | 8.80 | 8.70 | 9.10 | 0.00 | - | 3 | 624 | 31.04% |
| TSN250117C00052500 | 2023-05-26 3:22PM EDT | 52.50 | 7.59 | 7.40 | 7.80 | +0.29 | +3.97% | 2 | 165 | 30.24% |
| TSN250117C00055000 | 2023-05-26 12:20PM EDT | 55.00 | 6.22 | 5.90 | 6.70 | +0.02 | +0.32% | 3 | 326 | 29.77% |
| TSN250117C00057500 | 2023-05-25 11:29AM EDT | 57.50 | 5.20 | 4.90 | 5.70 | 0.00 | - | 40 | 442 | 29.27% |
| TSN250117C00060000 | 2023-05-25 12:56PM EDT | 60.00 | 4.51 | 4.30 | 4.90 | +0.11 | +2.50% | 4 | 586 | 29.12% |
| TSN250117C00062500 | 2023-05-15 11:59AM EDT | 62.50 | 3.90 | 3.50 | 4.00 | +0.90 | +30.00% | 2 | 92 | 28.20% |
| TSN250117C00065000 | 2023-05-26 11:34AM EDT | 65.00 | 3.10 | 2.90 | 3.30 | 0.00 | - | 15 | 388 | 27.67% |
| TSN250117C00067500 | 2023-05-22 2:40PM EDT | 67.50 | 1.99 | 2.30 | 2.70 | 0.00 | - | 4 | 187 | 27.17% |
| TSN250117C00070000 | 2023-05-25 1:13PM EDT | 70.00 | 2.05 | 1.90 | 2.30 | 0.00 | - | 25 | 882 | 27.23% |
| TSN250117C00072500 | 2023-05-23 2:03PM EDT | 72.50 | 1.65 | 1.40 | 1.80 | 0.00 | - | 4 | 40 | 26.48% |
| TSN250117C00075000 | 2023-05-26 11:44AM EDT | 75.00 | 1.45 | 1.30 | 1.45 | +0.05 | +3.57% | 2 | 460 | 26.14% |
| TSN250117C00077500 | 2023-05-25 2:54PM EDT | 77.50 | 1.15 | 1.05 | 1.35 | 0.00 | - | 2 | 109 | 27.00% |
| TSN250117C00080000 | 2023-05-26 3:39PM EDT | 80.00 | 1.00 | 0.65 | 1.05 | +0.20 | +25.00% | 5 | 263 | 26.42% |
| TSN250117C00082500 | 2023-05-09 10:21AM EDT | 82.50 | 0.55 | 0.55 | 1.00 | 0.00 | - | 2 | 22 | 27.32% |
| TSN250117C00085000 | 2023-05-25 1:13PM EDT | 85.00 | 0.60 | 0.35 | 0.80 | 0.00 | - | 25 | 72 | 26.97% |
| TSN250117C00090000 | 2023-05-23 1:55PM EDT | 90.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 143 | 269 | 26.81% |
| TSN250117C00095000 | 2023-05-22 11:52AM EDT | 95.00 | 0.27 | 0.25 | 0.55 | 0.00 | - | 1 | 22 | 28.74% |
| TSN250117C00100000 | 2023-05-25 3:14PM EDT | 100.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 51 | 28.71% |
| TSN250117C00105000 | 2023-05-23 3:51PM EDT | 105.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 34.30% |
| TSN250117C00110000 | 2023-05-25 3:49PM EDT | 110.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 73 | 29.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2023-05-24 10:56AM EDT | 25.00 | 0.68 | 0.60 | 0.80 | 0.00 | - | 1 | 2 | 42.58% |
| TSN250117P00027500 | 2023-05-11 11:48AM EDT | 27.50 | 1.10 | 0.60 | 1.25 | 0.00 | - | - | 30 | 42.99% |
| TSN250117P00030000 | 2023-05-15 3:57PM EDT | 30.00 | 1.20 | 1.05 | 1.30 | -0.15 | -11.11% | 1 | 272 | 38.72% |
| TSN250117P00032500 | 2023-05-24 9:37AM EDT | 32.50 | 1.50 | 1.40 | 1.85 | 0.00 | - | 4 | 282 | 38.75% |
| TSN250117P00035000 | 2023-05-15 2:54PM EDT | 35.00 | 2.21 | 1.65 | 2.00 | 0.00 | - | 6 | 461 | 35.29% |
| TSN250117P00037500 | 2023-05-15 9:55AM EDT | 37.50 | 2.74 | 2.25 | 2.50 | 0.00 | - | 1 | 103 | 34.05% |
| TSN250117P00040000 | 2023-05-25 10:22AM EDT | 40.00 | 2.95 | 2.75 | 3.20 | 0.00 | - | 15 | 121 | 33.46% |
| TSN250117P00042500 | 2023-05-24 10:10AM EDT | 42.50 | 3.70 | 3.30 | 3.90 | 0.00 | - | 16 | 291 | 32.36% |
| TSN250117P00045000 | 2023-05-24 11:09AM EDT | 45.00 | 4.40 | 4.00 | 4.70 | 0.00 | - | 5 | 283 | 31.30% |
| TSN250117P00047500 | 2023-05-24 10:35AM EDT | 47.50 | 5.30 | 4.60 | 5.20 | 0.00 | - | 29 | 105 | 28.59% |
| TSN250117P00050000 | 2023-05-26 11:39AM EDT | 50.00 | 5.98 | 5.50 | 6.40 | -0.12 | -1.97% | 1 | 144 | 28.37% |
| TSN250117P00052500 | 2023-05-26 11:39AM EDT | 52.50 | 7.07 | 6.60 | 7.40 | +0.07 | +1.00% | 1 | 80 | 26.89% |
| TSN250117P00055000 | 2023-05-23 10:49AM EDT | 55.00 | 8.60 | 8.00 | 8.80 | 0.00 | - | 5 | 3,375 | 26.47% |
| TSN250117P00057500 | 2023-05-23 2:29PM EDT | 57.50 | 9.77 | 9.40 | 9.80 | 0.00 | - | 20 | 57 | 24.04% |
| TSN250117P00060000 | 2023-05-18 3:35PM EDT | 60.00 | 12.60 | 10.60 | 11.70 | 0.00 | - | 40 | 6,041 | 24.56% |
| TSN250117P00062500 | 2023-05-18 3:36PM EDT | 62.50 | 14.40 | 12.40 | 13.50 | 0.00 | - | 8 | 121 | 24.24% |
| TSN250117P00065000 | 2023-05-09 9:57AM EDT | 65.00 | 16.80 | 14.30 | 15.20 | 0.00 | - | 2 | 38 | 23.01% |
| TSN250117P00067500 | 2023-04-18 1:22PM EDT | 67.50 | 10.40 | 17.80 | 18.50 | 0.00 | - | 1 | 18 | 28.58% |
| TSN250117P00070000 | 2023-05-26 3:06PM EDT | 70.00 | 18.80 | 18.20 | 18.90 | -0.90 | -4.57% | 4 | 65 | 19.86% |
| TSN250117P00072500 | 2023-03-09 4:08PM EDT | 72.50 | 15.80 | 14.30 | 15.60 | 0.00 | - | 1 | 3 | 0.00% |
| TSN250117P00075000 | 2023-05-26 3:06PM EDT | 75.00 | 23.55 | 23.10 | 24.70 | -2.20 | -8.54% | 4 | 64 | 27.66% |
| TSN250117P00077500 | 2023-05-09 9:38AM EDT | 77.50 | 28.25 | 25.50 | 28.50 | 0.00 | - | 3 | 11 | 35.65% |
| TSN250117P00080000 | 2023-04-17 12:50PM EDT | 80.00 | 19.10 | 29.80 | 31.20 | 0.00 | - | 4 | 18 | 38.10% |
| TSN250117P00082500 | 2022-12-21 11:03AM EDT | 82.50 | 24.30 | 17.90 | 20.60 | 0.00 | - | 2 | 1 | 0.00% |
| TSN250117P00085000 | 2023-02-09 4:50PM EDT | 85.00 | 24.48 | 26.70 | 29.60 | 0.00 | - | 4 | 0 | 0.00% |
| TSN250117P00090000 | 2023-01-27 1:07PM EDT | 90.00 | 25.35 | 27.90 | 31.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.