Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,968.66 +878.05 (+1.31%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240802C00054000 | 2024-06-28 3:10PM EDT | 54.00 | 3.60 | 5.20 | 7.90 | 0.00 | - | 2 | 2 | 103.03% |
| TSN240802C00055000 | 2024-07-19 1:49PM EDT | 55.00 | 4.53 | 4.30 | 7.20 | 0.00 | - | 1 | 8 | 105.57% |
| TSN240802C00056000 | 2024-06-24 10:30AM EDT | 56.00 | 2.25 | 1.85 | 3.10 | 0.00 | - | 11 | 10 | 0.00% |
| TSN240802C00057000 | 2024-07-26 3:54PM EDT | 57.00 | 4.05 | 2.60 | 5.70 | +1.40 | +52.83% | 2 | 53 | 101.86% |
| TSN240802C00058000 | 2024-07-24 10:08AM EDT | 58.00 | 2.95 | 2.55 | 4.10 | +1.50 | +103.45% | 2 | 52 | 69.63% |
| TSN240802C00059000 | 2024-07-26 9:44AM EDT | 59.00 | 2.00 | 1.25 | 3.10 | +1.24 | +163.16% | 12 | 33 | 58.25% |
| TSN240802C00060000 | 2024-07-26 1:45PM EDT | 60.00 | 1.28 | 1.25 | 1.70 | +0.38 | +42.22% | 28 | 160 | 33.59% |
| TSN240802C00061000 | 2024-07-26 2:57PM EDT | 61.00 | 0.70 | 0.70 | 0.75 | +0.10 | +16.67% | 18 | 95 | 22.12% |
| TSN240802C00062000 | 2024-07-26 3:58PM EDT | 62.00 | 0.30 | 0.25 | 0.35 | +0.03 | +11.11% | 47 | 26 | 21.88% |
| TSN240802C00063000 | 2024-07-26 3:35PM EDT | 63.00 | 0.14 | 0.05 | 0.20 | -0.01 | -6.67% | 48 | 288 | 24.81% |
| TSN240802C00064000 | 2024-07-25 10:33AM EDT | 64.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 29.40% |
| TSN240802C00065000 | 2024-07-26 1:46PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | +0.03 | +150.00% | 1 | 3 | 35.84% |
| TSN240802C00067000 | 2024-07-24 10:22AM EDT | 67.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 40 | 127 | 51.37% |
| TSN240802C00070000 | 2024-07-26 10:39AM EDT | 70.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 91 | 22 | 51.95% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240802P00046000 | 2024-07-12 1:25PM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 24 | 144.14% |
| TSN240802P00047000 | 2024-06-28 1:16PM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 135.55% |
| TSN240802P00049000 | 2024-07-19 1:50PM EDT | 49.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 122.27% |
| TSN240802P00050000 | 2024-07-22 3:03PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 130.08% |
| TSN240802P00051000 | 2024-07-01 1:47PM EDT | 51.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 30 | 120.70% |
| TSN240802P00053000 | 2024-07-08 2:52PM EDT | 53.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 102.15% |
| TSN240802P00054000 | 2024-07-25 10:08AM EDT | 54.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 128 | 131 | 57.62% |
| TSN240802P00055000 | 2024-07-25 10:10AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 74 | 96 | 68.16% |
| TSN240802P00056000 | 2024-07-12 10:47AM EDT | 56.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.67% |
| TSN240802P00057000 | 2024-07-25 9:58AM EDT | 57.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 30 | 41.70% |
| TSN240802P00058000 | 2024-07-26 3:29PM EDT | 58.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 2 | 98 | 27.74% |
| TSN240802P00059000 | 2024-07-26 9:55AM EDT | 59.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 1 | 56 | 23.34% |
| TSN240802P00060000 | 2024-07-26 12:23PM EDT | 60.00 | 0.30 | 0.25 | 0.30 | -0.45 | -60.00% | 40 | 66 | 20.66% |
| TSN240802P00061000 | 2024-07-26 3:20PM EDT | 61.00 | 0.61 | 0.60 | 0.75 | -0.44 | -41.90% | 25 | 14 | 22.41% |
© 2024 Yahoo. All rights reserved.