Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,204.92 -10.48 (-0.33%) Nikkei
32,469.34 -209.28 (-0.64%) Hang Seng
17,655.13 -74.16 (-0.42%) FTSE 100
7,623.99 -59.92 (-0.78%) Bitcoin USD
26,244.97 -2.84 (-0.01%) CMC Crypto 200
561.64 +2.12 (+0.38%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230929C00055000 | 2023-09-22 2:14PM EDT | 2023-09-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 118 | 47.27% |
| TSN231006C00055000 | 2023-09-25 10:33AM EDT | 2023-10-06 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 139 | 28.52% |
| TSN231013C00055000 | 2023-09-25 11:02AM EDT | 2023-10-13 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 7 | 60 | 28.61% |
| TSN231020C00055000 | 2023-09-25 3:41PM EDT | 2023-10-20 | 0.13 | 0.15 | 0.20 | -0.07 | -35.00% | 42 | 5,049 | 26.27% |
| TSN231027C00055000 | 2023-09-25 12:15PM EDT | 2023-10-27 | 0.19 | 0.20 | 0.30 | -0.16 | -45.71% | 6 | 57 | 26.27% |
| TSN231103C00055000 | 2023-09-21 12:59PM EDT | 2023-11-03 | 0.94 | 0.25 | 0.40 | 0.00 | - | - | 6 | 26.22% |
| TSN231117C00055000 | 2023-09-25 3:24PM EDT | 2023-11-17 | 0.85 | 0.85 | 0.95 | -0.30 | -26.09% | 72 | 940 | 32.01% |
| TSN240119C00055000 | 2023-09-25 1:42PM EDT | 2024-01-19 | 1.40 | 1.40 | 1.50 | -0.25 | -15.15% | 119 | 4,486 | 27.22% |
| TSN240419C00055000 | 2023-09-25 10:17AM EDT | 2024-04-19 | 2.55 | 2.45 | 2.60 | -0.30 | -10.53% | 10 | 383 | 28.11% |
| TSN240621C00055000 | 2023-09-25 10:58AM EDT | 2024-06-21 | 3.20 | 3.10 | 3.40 | -0.80 | -20.00% | 7 | 527 | 29.36% |
| TSN250117C00055000 | 2023-09-25 10:06AM EDT | 2025-01-17 | 5.10 | 4.90 | 5.10 | -0.60 | -10.53% | 1 | 844 | 29.43% |
| TSN260116C00055000 | 2023-09-22 9:41AM EDT | 2026-01-16 | 7.66 | 5.30 | 7.50 | 0.00 | - | 2 | 4 | 30.01% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN230929P00055000 | 2023-09-25 3:10PM EDT | 2023-09-29 | 4.56 | 4.30 | 4.50 | +0.56 | +14.00% | 5 | 83 | 57.23% |
| TSN231006P00055000 | 2023-09-18 3:34PM EDT | 2023-10-06 | 1.60 | 4.30 | 4.50 | 0.00 | - | 50 | 98 | 34.57% |
| TSN231013P00055000 | 2023-09-15 2:28PM EDT | 2023-10-13 | 1.25 | 4.30 | 4.50 | 0.00 | - | 2 | 7 | 26.95% |
| TSN231020P00055000 | 2023-09-25 2:57PM EDT | 2023-10-20 | 4.64 | 4.30 | 4.60 | +0.67 | +16.88% | 19 | 5,072 | 27.00% |
| TSN231117P00055000 | 2023-09-25 2:12PM EDT | 2023-11-17 | 4.91 | 4.50 | 5.00 | +0.51 | +11.59% | 14 | 8 | 26.59% |
| TSN240119P00055000 | 2023-09-25 2:57PM EDT | 2024-01-19 | 5.54 | 5.40 | 5.60 | +0.84 | +17.87% | 5 | 11,821 | 24.45% |
| TSN240419P00055000 | 2023-09-21 3:47PM EDT | 2024-04-19 | 4.80 | 6.10 | 6.40 | 0.00 | - | 3 | 71 | 24.12% |
| TSN240621P00055000 | 2023-09-25 11:19AM EDT | 2024-06-21 | 6.80 | 6.60 | 6.80 | +1.40 | +25.93% | 2 | 514 | 23.56% |
| TSN250117P00055000 | 2023-09-22 11:48AM EDT | 2025-01-17 | 7.50 | 7.70 | 8.10 | 0.00 | - | 1 | 6,490 | 23.46% |
| TSN260116P00055000 | 2023-09-14 12:48PM EDT | 2026-01-16 | 7.40 | 7.60 | 10.40 | 0.00 | - | - | 2 | 25.23% |
© 2023 Yahoo. All rights reserved.
