TSN - Tyson Foods, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230609C00050000 | 2023-06-06 2:15PM EDT | 50.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSN230609C00050500 | 2023-06-06 3:58PM EDT | 50.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| TSN230609C00051000 | 2023-06-06 1:26PM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSN230609C00051500 | 2023-06-06 3:54PM EDT | 51.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| TSN230609C00052000 | 2023-06-06 3:33PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSN230609C00052500 | 2023-06-06 11:23AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN230609C00053000 | 2023-06-05 12:09PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSN230609C00053500 | 2023-06-02 12:24PM EDT | 53.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| TSN230609C00054000 | 2023-06-05 9:59AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| TSN230609C00054500 | 2023-05-31 9:45AM EDT | 54.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN230609C00055000 | 2023-06-01 12:14PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN230609C00056000 | 2023-06-05 11:24AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSN230609C00064000 | 2023-06-02 11:28AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230609P00047500 | 2023-05-26 3:59PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN230609P00048000 | 2023-06-05 12:26PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSN230609P00048500 | 2023-05-31 2:07PM EDT | 48.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN230609P00049000 | 2023-06-06 3:17PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN230609P00049500 | 2023-06-06 3:24PM EDT | 49.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSN230609P00050000 | 2023-06-06 3:19PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TSN230609P00050500 | 2023-06-06 3:46PM EDT | 50.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSN230609P00051000 | 2023-06-06 10:02AM EDT | 51.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN230609P00051500 | 2023-06-06 3:47PM EDT | 51.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN230609P00052000 | 2023-05-30 2:54PM EDT | 52.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN230609P00053000 | 2023-06-05 1:20PM EDT | 53.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSN230609P00053500 | 2023-05-31 1:35PM EDT | 53.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.