Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,341.88 +624.43 (+1.61%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN231208C00035000 | 2023-11-13 10:40AM EST | 35.00 | 13.00 | 12.30 | 14.60 | 0.00 | - | - | 0 | 153.13% |
| TSN231208C00037000 | 2023-11-13 11:03AM EST | 37.00 | 10.00 | 10.60 | 11.70 | 0.00 | - | - | 0 | 157.42% |
| TSN231208C00040000 | 2023-11-07 1:12PM EST | 40.00 | 7.40 | 7.90 | 8.40 | 0.00 | - | - | 5 | 94.53% |
| TSN231208C00043000 | 2023-11-09 3:29PM EST | 43.00 | 4.20 | 5.20 | 5.40 | 0.00 | - | - | 0 | 54.69% |
| TSN231208C00045000 | 2023-11-29 1:57PM EST | 45.00 | 3.10 | 3.20 | 3.40 | +0.80 | +34.78% | 10 | 0 | 45.12% |
| TSN231208C00046000 | 2023-11-30 9:48AM EST | 46.00 | 1.05 | 2.25 | 2.40 | 0.00 | - | 6 | 6 | 34.77% |
| TSN231208C00047000 | 2023-12-01 10:01AM EST | 47.00 | 1.41 | 1.40 | 1.50 | +0.91 | +182.00% | 10 | 114 | 28.61% |
| TSN231208C00048000 | 2023-12-01 3:52PM EST | 48.00 | 0.74 | 0.70 | 0.80 | +0.48 | +184.62% | 115 | 99 | 26.17% |
| TSN231208C00049000 | 2023-12-01 3:59PM EST | 49.00 | 0.25 | 0.25 | 0.35 | +0.15 | +150.00% | 91 | 44 | 25.20% |
| TSN231208C00050000 | 2023-12-01 2:17PM EST | 50.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 36 | 257 | 26.47% |
| TSN231208C00051000 | 2023-11-28 3:26PM EST | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 119 | 31.54% |
| TSN231208C00052000 | 2023-11-21 2:18PM EST | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 33.59% |
| TSN231208C00053000 | 2023-11-27 10:40AM EST | 53.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 40.04% |
| TSN231208C00054000 | 2023-11-17 1:34PM EST | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 53.13% |
| TSN231208C00055000 | 2023-11-14 11:30AM EST | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.34% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN231208P00037000 | 2023-11-10 3:09PM EST | 37.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | - | 10 | 125.00% |
| TSN231208P00038000 | 2023-11-10 3:12PM EST | 38.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 317 | 114.65% |
| TSN231208P00040000 | 2023-11-14 1:46PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 338 | 64.06% |
| TSN231208P00041000 | 2023-11-13 1:36PM EST | 41.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 7 | 5 | 56.64% |
| TSN231208P00042000 | 2023-11-28 10:25AM EST | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 55.47% |
| TSN231208P00043000 | 2023-11-22 2:36PM EST | 43.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 47.46% |
| TSN231208P00044000 | 2023-11-29 1:34PM EST | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 39.45% |
| TSN231208P00045000 | 2023-12-01 9:49AM EST | 45.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 40 | 661 | 31.45% |
| TSN231208P00046000 | 2023-11-30 3:35PM EST | 46.00 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 1 | 160 | 27.93% |
| TSN231208P00047000 | 2023-12-01 3:50PM EST | 47.00 | 0.21 | 0.15 | 0.25 | -0.54 | -72.00% | 140 | 145 | 26.27% |
| TSN231208P00048000 | 2023-12-01 3:54PM EST | 48.00 | 0.50 | 0.45 | 0.50 | -0.38 | -43.18% | 49 | 25 | 22.36% |
| TSN231208P00049000 | 2023-11-16 3:08PM EST | 49.00 | 1.50 | 1.00 | 1.10 | 0.00 | - | - | 4 | 23.05% |
| TSN231208P00050000 | 2023-11-28 2:45PM EST | 50.00 | 2.55 | 1.80 | 1.95 | 0.00 | - | 2 | 0 | 26.47% |
© 2023 Yahoo. All rights reserved.