Singapore markets close in 7 minutes
Straits Times Index
3,176.71 -10.95 (-0.34%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,824.48 -52.57 (-0.67%) Bitcoin USD
64,543.58 +3,128.54 (+5.09%) CMC Crypto 200
1,326.33 +13.70 (+1.05%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117C00025000 | 2024-04-15 10:45AM EDT | 25.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117C00027500 | 2024-04-04 11:21AM EDT | 27.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250117C00030000 | 2024-04-08 11:40AM EDT | 30.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN250117C00032500 | 2024-04-17 10:15AM EDT | 32.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN250117C00035000 | 2024-02-21 11:27AM EDT | 35.00 | 19.10 | 21.20 | 26.00 | 0.00 | - | 1 | 103 | 62.18% |
| TSN250117C00037500 | 2023-12-14 2:34PM EDT | 37.50 | 17.00 | 17.30 | 18.60 | 0.00 | - | 4 | 40 | 0.00% |
| TSN250117C00040000 | 2024-04-17 1:20PM EDT | 40.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117C00042500 | 2024-04-15 12:46PM EDT | 42.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN250117C00045000 | 2024-04-08 9:52AM EDT | 45.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250117C00047500 | 2024-04-04 10:21AM EDT | 47.50 | 13.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN250117C00050000 | 2024-04-17 12:52PM EDT | 50.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSN250117C00052500 | 2024-04-17 10:02AM EDT | 52.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117C00055000 | 2024-04-17 11:01AM EDT | 55.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117C00057500 | 2024-04-11 3:05PM EDT | 57.50 | 6.81 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSN250117C00060000 | 2024-04-18 3:47PM EDT | 60.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| TSN250117C00062500 | 2024-04-16 10:28AM EDT | 62.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSN250117C00065000 | 2024-04-18 1:29PM EDT | 65.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSN250117C00067500 | 2024-04-17 3:33PM EDT | 67.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSN250117C00070000 | 2024-04-17 3:13PM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSN250117C00072500 | 2024-04-18 2:22PM EDT | 72.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250117C00075000 | 2024-04-18 1:09PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| TSN250117C00077500 | 2024-02-26 11:25AM EDT | 77.50 | 0.50 | 0.80 | 1.10 | 0.00 | - | 5 | 112 | 28.42% |
| TSN250117C00080000 | 2024-04-18 1:10PM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| TSN250117C00082500 | 2024-04-10 12:18PM EDT | 82.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250117C00085000 | 2024-04-15 9:42AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN250117C00090000 | 2024-04-11 3:23PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TSN250117C00095000 | 2024-03-22 10:07AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN250117C00100000 | 2024-03-28 2:18PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSN250117C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 50 | 49.88% |
| TSN250117C00110000 | 2024-01-10 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 99 | 32.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250117P00025000 | 2024-03-05 3:49PM EDT | 25.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 5 | 247 | 53.71% |
| TSN250117P00027500 | 2024-04-04 9:57AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN250117P00030000 | 2024-04-01 11:52AM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSN250117P00032500 | 2024-04-01 12:44PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN250117P00035000 | 2024-03-19 10:35AM EDT | 35.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 646 | 41.80% |
| TSN250117P00037500 | 2024-03-28 2:42PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSN250117P00040000 | 2024-04-08 10:03AM EDT | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| TSN250117P00042500 | 2024-04-15 1:47PM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250117P00045000 | 2024-04-16 11:36AM EDT | 45.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSN250117P00047500 | 2024-04-11 12:52PM EDT | 47.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSN250117P00050000 | 2024-04-17 3:44PM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSN250117P00052500 | 2024-04-12 3:57PM EDT | 52.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSN250117P00055000 | 2024-04-12 1:40PM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSN250117P00057500 | 2024-04-16 1:03PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| TSN250117P00060000 | 2024-04-08 12:43PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSN250117P00062500 | 2024-04-08 11:49AM EDT | 62.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSN250117P00065000 | 2024-02-07 3:04PM EDT | 65.00 | 12.10 | 11.60 | 12.00 | 0.00 | - | 1 | 84 | 40.38% |
| TSN250117P00067500 | 2024-04-12 9:44AM EDT | 67.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00070000 | 2024-04-01 10:10AM EDT | 70.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN250117P00072500 | 2024-01-29 11:06AM EDT | 72.50 | 18.40 | 17.00 | 21.40 | 0.00 | - | 28 | 68 | 60.40% |
| TSN250117P00075000 | 2024-03-06 3:36PM EDT | 75.00 | 21.70 | 15.10 | 17.80 | 0.00 | - | 42 | 162 | 30.32% |
| TSN250117P00077500 | 2024-03-20 1:53PM EDT | 77.50 | 19.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN250117P00080000 | 2024-03-15 11:56AM EDT | 80.00 | 24.50 | 20.10 | 23.00 | 0.00 | - | 1 | 0 | 36.33% |
| TSN250117P00082500 | 2024-03-14 9:45AM EDT | 82.50 | 26.65 | 22.90 | 26.70 | 0.00 | - | 1 | 0 | 46.24% |
| TSN250117P00085000 | 2024-03-12 2:13PM EDT | 85.00 | 29.50 | 23.70 | 27.60 | 0.00 | - | 1 | 0 | 37.54% |
| TSN250117P00090000 | 2024-03-06 11:16AM EDT | 90.00 | 36.40 | 29.10 | 32.10 | 0.00 | - | 1 | 0 | 36.77% |
| TSN250117P00110000 | 2024-02-26 1:07PM EDT | 110.00 | 55.40 | 49.20 | 53.50 | 0.00 | - | 1 | 0 | 60.72% |
© 2024 Yahoo. All rights reserved.