Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,567.30 +1,634.23 (+2.64%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510C00050000 | 2024-04-15 3:58PM EDT | 2024-05-10 | 8.53 | 9.60 | 14.30 | 0.00 | - | - | 2 | 215.82% |
| TSN240517C00050000 | 2024-04-29 11:03AM EDT | 2024-05-17 | 11.00 | 9.60 | 14.50 | 0.00 | - | 2 | 4 | 50.78% |
| TSN240621C00050000 | 2024-04-23 11:16AM EDT | 2024-06-21 | 11.60 | 9.70 | 14.50 | 0.00 | - | 13 | 1,236 | 84.74% |
| TSN240719C00050000 | 2024-04-29 3:04PM EDT | 2024-07-19 | 11.30 | 10.00 | 14.80 | 0.00 | - | 2 | 1,444 | 71.34% |
| TSN240920C00050000 | 2024-04-23 11:16AM EDT | 2024-09-20 | 12.20 | 10.50 | 15.40 | 0.00 | - | 13 | 280 | 58.29% |
| TSN241018C00050000 | 2024-03-14 10:07AM EDT | 2024-10-18 | 8.70 | 7.80 | 11.00 | 0.00 | - | 8 | 8 | 0.00% |
| TSN241220C00050000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 12.90 | 11.10 | 15.60 | 0.00 | - | 1 | 17 | 46.74% |
| TSN250117C00050000 | 2024-05-03 1:11PM EDT | 2025-01-17 | 13.40 | 11.90 | 15.40 | +0.70 | +5.51% | 1 | 3,636 | 42.85% |
| TSN250620C00050000 | 2024-04-25 10:55AM EDT | 2025-06-20 | 14.20 | 12.50 | 16.90 | 0.00 | - | - | 1 | 41.42% |
| TSN260116C00050000 | 2024-04-29 11:12AM EDT | 2026-01-16 | 15.26 | 13.60 | 18.50 | 0.00 | - | 3 | 403 | 40.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240510P00050000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 5 | 70.31% |
| TSN240517P00050000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 2,140 | 58.59% |
| TSN240524P00050000 | 2024-04-22 11:18AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 54.49% |
| TSN240621P00050000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 57 | 818 | 37.89% |
| TSN240719P00050000 | 2024-05-01 12:53PM EDT | 2024-07-19 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 268 | 33.15% |
| TSN240920P00050000 | 2024-05-02 2:55PM EDT | 2024-09-20 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 82 | 31.01% |
| TSN241018P00050000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.80 | 0.00 | - | 10 | 34 | 29.52% |
| TSN241220P00050000 | 2024-05-03 12:20PM EDT | 2024-12-20 | 1.26 | 1.00 | 1.25 | -0.19 | -13.10% | 2 | 9 | 29.38% |
| TSN250117P00050000 | 2024-05-02 1:45PM EDT | 2025-01-17 | 1.42 | 1.25 | 1.30 | 0.00 | - | 3 | 9,328 | 28.15% |
| TSN260116P00050000 | 2024-05-03 12:11PM EDT | 2026-01-16 | 3.30 | 2.75 | 5.50 | -0.18 | -5.17% | 3 | 114 | 36.20% |
© 2024 Yahoo. All rights reserved.