Singapore markets close in 4 hours 6 minutes
Straits Times Index
3,375.33 +11.65 (+0.35%) Nikkei
27,500.83 +98.78 (+0.36%) Hang Seng
21,558.22 -400.14 (-1.82%) FTSE 100
7,820.16 +59.05 (+0.76%) BTC-USD
23,549.38 -360.06 (-1.51%) CMC Crypto 200
536.92 -8.40 (-1.54%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230217C00045000 | 2023-01-20 11:48AM EST | 45.00 | 19.25 | 19.90 | 20.50 | 0.00 | - | 1 | 1 | 88.67% |
| TSN230217C00050000 | 2023-01-12 3:12PM EST | 50.00 | 15.60 | 15.00 | 15.40 | 0.00 | - | 4 | 2 | 66.02% |
| TSN230217C00052500 | 2023-01-05 11:07AM EST | 52.50 | 12.50 | 12.60 | 12.90 | 0.00 | - | 1 | 1 | 61.13% |
| TSN230217C00055000 | 2023-01-13 9:30AM EST | 55.00 | 10.20 | 10.10 | 10.50 | 0.00 | - | 1 | 10 | 53.71% |
| TSN230217C00057500 | 2023-01-31 10:13AM EST | 57.50 | 7.02 | 7.70 | 8.20 | 0.00 | - | 4 | 8 | 59.28% |
| TSN230217C00060000 | 2023-02-02 2:09PM EST | 60.00 | 5.90 | 5.50 | 5.80 | 0.00 | - | 1 | 436 | 47.80% |
| TSN230217C00062500 | 2023-02-01 3:18PM EST | 62.50 | 3.92 | 3.60 | 3.80 | 0.00 | - | 6 | 541 | 43.51% |
| TSN230217C00065000 | 2023-02-02 3:58PM EST | 65.00 | 2.05 | 2.05 | 2.20 | -0.35 | -14.58% | 693 | 1,437 | 40.58% |
| TSN230217C00067500 | 2023-02-02 3:58PM EST | 67.50 | 1.00 | 0.95 | 1.10 | -0.25 | -20.00% | 429 | 1,210 | 38.67% |
| TSN230217C00070000 | 2023-02-02 3:03PM EST | 70.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 268 | 1,185 | 38.33% |
| TSN230217C00072500 | 2023-02-02 3:16PM EST | 72.50 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 27 | 503 | 38.09% |
| TSN230217C00075000 | 2023-02-02 1:16PM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 86 | 43.95% |
| TSN230217C00080000 | 2023-02-02 12:34PM EST | 80.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 12 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230217P00037500 | 2022-12-16 1:10PM EST | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 127.73% |
| TSN230217P00040000 | 2023-01-06 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 107.81% |
| TSN230217P00042500 | 2023-01-06 11:42AM EST | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 95.70% |
| TSN230217P00045000 | 2023-01-24 1:41PM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 84.38% |
| TSN230217P00047500 | 2023-01-31 10:14AM EST | 47.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 90.23% |
| TSN230217P00050000 | 2023-02-01 12:31PM EST | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 87 | 70.31% |
| TSN230217P00052500 | 2023-02-02 11:07AM EST | 52.50 | 0.09 | 0.00 | 0.40 | -0.01 | -10.00% | 4 | 58 | 67.77% |
| TSN230217P00055000 | 2023-02-01 3:59PM EST | 55.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 396 | 52.34% |
| TSN230217P00057500 | 2023-02-02 3:39PM EST | 57.50 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 11 | 455 | 48.83% |
| TSN230217P00060000 | 2023-02-02 3:47PM EST | 60.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 273 | 4,460 | 44.34% |
| TSN230217P00062500 | 2023-02-02 3:54PM EST | 62.50 | 1.04 | 0.95 | 1.05 | -0.06 | -5.45% | 247 | 1,357 | 40.87% |
| TSN230217P00065000 | 2023-02-02 3:59PM EST | 65.00 | 1.90 | 1.85 | 1.95 | +0.02 | +1.06% | 441 | 2,537 | 38.28% |
| TSN230217P00067500 | 2023-02-02 3:58PM EST | 67.50 | 3.40 | 3.30 | 3.50 | 0.00 | - | 104 | 355 | 39.31% |
| TSN230217P00070000 | 2023-02-02 3:58PM EST | 70.00 | 5.34 | 5.10 | 5.40 | +0.35 | +7.01% | 4 | 19 | 39.16% |
| TSN230217P00072500 | 2023-01-12 3:43PM EST | 72.50 | 7.60 | 7.30 | 7.70 | 0.00 | - | - | 3 | 43.56% |
| TSN230217P00075000 | 2022-12-19 3:12PM EST | 75.00 | 14.29 | 10.90 | 11.40 | 0.00 | - | - | 0 | 82.08% |
© 2023 Yahoo. All rights reserved.
