Singapore markets close in 2 hours
Straits Times Index
3,083.32 +17.38 (+0.57%) Nikkei
33,321.22 -87.17 (-0.26%) Hang Seng
16,937.44 -416.70 (-2.40%) FTSE 100
7,455.24 -5.46 (-0.07%) Bitcoin USD
38,184.24 +1,057.91 (+2.85%) CMC Crypto 200
789.20 +24.51 (+3.21%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN231201C00045000 | 2023-11-22 1:13PM EST | 45.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN231201C00046000 | 2023-11-27 9:30AM EST | 46.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN231201C00046500 | 2023-11-28 1:03PM EST | 46.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN231201C00047000 | 2023-11-28 1:28PM EST | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSN231201C00047500 | 2023-11-28 3:29PM EST | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSN231201C00048000 | 2023-11-28 2:55PM EST | 48.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.20% |
| TSN231201C00048500 | 2023-11-28 3:27PM EST | 48.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| TSN231201C00049000 | 2023-11-27 3:23PM EST | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSN231201C00049500 | 2023-11-24 12:42PM EST | 49.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSN231201C00050000 | 2023-11-28 2:39PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN231201C00050500 | 2023-11-20 11:59AM EST | 50.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN231201C00051000 | 2023-11-21 3:18PM EST | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN231201C00052000 | 2023-11-13 10:21AM EST | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSN231201C00053000 | 2023-11-21 3:37PM EST | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN231201C00054000 | 2023-11-03 1:26PM EST | 54.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN231201C00055000 | 2023-11-13 10:52AM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN231201C00056000 | 2023-10-31 10:41AM EST | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN231201C00058000 | 2023-10-19 1:04PM EST | 58.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 96.88% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN231201P00037000 | 2023-11-10 2:20PM EST | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSN231201P00038000 | 2023-11-13 10:52AM EST | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN231201P00040000 | 2023-11-14 11:05AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN231201P00041000 | 2023-11-16 9:31AM EST | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSN231201P00042000 | 2023-11-21 1:12PM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN231201P00043000 | 2023-11-28 10:23AM EST | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN231201P00044000 | 2023-11-14 12:00PM EST | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN231201P00045000 | 2023-11-28 3:29PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSN231201P00046000 | 2023-11-28 12:59PM EST | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSN231201P00046500 | 2023-11-28 1:35PM EST | 46.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| TSN231201P00047000 | 2023-11-28 3:29PM EST | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSN231201P00047500 | 2023-11-28 3:09PM EST | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSN231201P00048000 | 2023-11-28 3:30PM EST | 48.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN231201P00048500 | 2023-11-22 2:00PM EST | 48.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSN231201P00049000 | 2023-11-21 9:43AM EST | 49.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN231201P00050000 | 2023-11-27 10:38AM EST | 50.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN231201P00051000 | 2023-11-28 9:31AM EST | 51.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSN231201P00051500 | 2023-11-21 11:15AM EST | 51.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN231201P00052000 | 2023-10-17 10:51AM EST | 52.00 | 5.10 | 3.30 | 4.70 | 0.00 | - | - | 1 | 117.19% |
| TSN231201P00053000 | 2023-11-14 2:20PM EST | 53.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN231201P00054000 | 2023-11-14 3:55PM EST | 54.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN231201P00055000 | 2023-10-12 10:40AM EST | 55.00 | 8.02 | 6.60 | 10.30 | 0.00 | - | - | 1 | 215.82% |
| TSN231201P00060000 | 2023-11-10 11:16AM EST | 60.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN231201P00065000 | 2023-10-30 1:40PM EST | 65.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.