Singapore markets open in 5 hours 33 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,069.25 +58.65 (+1.17%) Dow
38,484.49 +244.51 (+0.64%) Nasdaq
15,707.68 +256.38 (+1.66%) Bitcoin USD
66,653.92 +387.44 (+0.58%) CMC Crypto 200
1,434.70 +19.94 (+1.41%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426C00050000 | 2024-04-08 1:59PM EDT | 50.00 | 9.54 | 9.10 | 11.20 | 0.00 | - | 1 | 1 | 123.44% |
| TSN240426C00051000 | 2024-04-19 12:26PM EDT | 51.00 | 7.85 | 8.50 | 11.00 | 0.00 | - | 10 | 10 | 182.23% |
| TSN240426C00053000 | 2024-04-16 10:35AM EDT | 53.00 | 5.66 | 6.10 | 8.40 | 0.00 | - | 3 | 25 | 113.48% |
| TSN240426C00054000 | 2024-03-07 10:30AM EDT | 54.00 | 2.25 | 3.30 | 6.80 | 0.00 | - | - | 1 | 0.00% |
| TSN240426C00055000 | 2024-04-23 2:13PM EDT | 55.00 | 5.90 | 6.00 | 7.70 | +2.76 | +87.90% | 9 | 66 | 120.31% |
| TSN240426C00056000 | 2024-04-16 3:22PM EDT | 56.00 | 2.55 | 3.10 | 5.20 | 0.00 | - | 3 | 19 | 64.26% |
| TSN240426C00057000 | 2024-04-22 10:22AM EDT | 57.00 | 4.30 | 4.00 | 4.70 | 0.00 | - | 1 | 77 | 65.33% |
| TSN240426C00058000 | 2024-04-23 2:52PM EDT | 58.00 | 2.90 | 3.00 | 3.30 | +0.24 | +9.02% | 4 | 32 | 50.88% |
| TSN240426C00059000 | 2024-04-23 1:38PM EDT | 59.00 | 1.95 | 2.05 | 2.20 | +0.10 | +5.41% | 2 | 156 | 33.40% |
| TSN240426C00060000 | 2024-04-23 12:23PM EDT | 60.00 | 1.00 | 1.15 | 1.25 | -0.05 | -4.76% | 8 | 224 | 24.41% |
| TSN240426C00061000 | 2024-04-23 3:01PM EDT | 61.00 | 0.50 | 0.45 | 0.50 | +0.13 | +35.14% | 236 | 155 | 19.43% |
| TSN240426C00062000 | 2024-04-23 2:04PM EDT | 62.00 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 11 | 56 | 19.34% |
| TSN240426C00063000 | 2024-04-22 1:01PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 21.68% |
| TSN240426C00064000 | 2024-03-27 2:25PM EDT | 64.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 29.49% |
| TSN240426C00065000 | 2024-03-28 11:03AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 42.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426P00040000 | 2024-03-18 1:40PM EDT | 40.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | - | 1 | 326.76% |
| TSN240426P00041000 | 2024-03-19 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TSN240426P00042000 | 2024-03-18 9:30AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TSN240426P00045000 | 2024-03-18 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TSN240426P00047000 | 2024-03-19 2:48PM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 179.30% |
| TSN240426P00048000 | 2024-03-18 2:25PM EDT | 48.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 167.77% |
| TSN240426P00049000 | 2024-03-22 11:49AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 555 | 104.69% |
| TSN240426P00050000 | 2024-03-20 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| TSN240426P00051000 | 2024-04-12 2:57PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 78.91% |
| TSN240426P00052000 | 2024-03-26 2:22PM EDT | 52.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 71.88% |
| TSN240426P00053000 | 2024-04-04 9:30AM EDT | 53.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 64.06% |
| TSN240426P00054000 | 2024-04-15 11:04AM EDT | 54.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 57.03% |
| TSN240426P00055000 | 2024-04-22 9:33AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 55.47% |
| TSN240426P00056000 | 2024-04-10 3:57PM EDT | 56.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 47.46% |
| TSN240426P00057000 | 2024-04-22 9:33AM EDT | 57.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 39.45% |
| TSN240426P00058000 | 2024-04-19 3:20PM EDT | 58.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 242 | 299 | 31.06% |
| TSN240426P00059000 | 2024-04-23 1:19PM EDT | 59.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 13 | 111 | 22.66% |
| TSN240426P00060000 | 2024-04-23 2:53PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 10 | 88 | 19.83% |
| TSN240426P00061000 | 2024-04-23 10:45AM EDT | 61.00 | 0.55 | 0.35 | 0.45 | -0.05 | -8.33% | 23 | 14 | 17.87% |
© 2024 Yahoo. All rights reserved.