Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,063.12 -7.43 (-0.15%) Dow
38,432.16 -71.53 (-0.19%) Nasdaq
15,681.83 -14.81 (-0.09%) Bitcoin USD
64,659.09 -2,132.70 (-3.19%) CMC Crypto 200
1,398.42 -25.68 (-1.80%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426C00060000 | 2024-04-24 1:48PM EDT | 2024-04-26 | 1.61 | 1.45 | 1.60 | +0.51 | +46.36% | 17 | 222 | 31.64% |
| TSN240503C00060000 | 2024-04-24 1:36PM EDT | 2024-05-03 | 1.80 | 1.85 | 1.95 | +0.29 | +19.21% | 127 | 331 | 27.93% |
| TSN240510C00060000 | 2024-04-23 3:38PM EDT | 2024-05-10 | 2.90 | 2.75 | 2.90 | +0.35 | +13.73% | 2 | 33 | 40.82% |
| TSN240517C00060000 | 2024-04-24 2:15PM EDT | 2024-05-17 | 2.92 | 2.90 | 3.00 | +0.27 | +10.19% | 255 | 1,300 | 36.04% |
| TSN240524C00060000 | 2024-04-08 9:30AM EDT | 2024-05-24 | 2.03 | 3.00 | 3.20 | 0.00 | - | - | 1 | 34.62% |
| TSN240621C00060000 | 2024-04-24 2:04PM EDT | 2024-06-21 | 3.50 | 3.40 | 3.50 | +0.35 | +11.11% | 28 | 2,868 | 28.25% |
| TSN240719C00060000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 3.20 | 3.80 | 4.00 | 0.00 | - | 19 | 795 | 27.58% |
| TSN240920C00060000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 4.57 | 4.90 | 5.20 | -0.03 | -0.65% | 8 | 181 | 28.83% |
| TSN241018C00060000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 4.90 | 5.30 | 5.60 | 0.00 | - | 10 | 92 | 28.86% |
| TSN241220C00060000 | 2024-04-22 3:52PM EDT | 2024-12-20 | 5.96 | 6.20 | 6.50 | 0.00 | - | 2 | 30 | 29.43% |
| TSN250117C00060000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 6.31 | 6.60 | 6.80 | 0.00 | - | 6 | 1,719 | 29.32% |
| TSN260116C00060000 | 2024-04-22 2:43PM EDT | 2026-01-16 | 9.70 | 9.80 | 10.20 | 0.00 | - | 8 | 1,124 | 29.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240426P00060000 | 2024-04-23 3:39PM EDT | 2024-04-26 | 0.10 | 0.05 | 0.10 | 0.00 | - | 30 | 88 | 24.02% |
| TSN240503P00060000 | 2024-04-24 1:00PM EDT | 2024-05-03 | 0.25 | 0.25 | 0.30 | -0.50 | -66.67% | 24 | 65 | 20.31% |
| TSN240510P00060000 | 2024-04-24 1:39PM EDT | 2024-05-10 | 1.18 | 1.20 | 1.30 | -0.27 | -18.62% | 3 | 22 | 36.67% |
| TSN240517P00060000 | 2024-04-24 1:13PM EDT | 2024-05-17 | 1.30 | 1.25 | 1.30 | -0.20 | -13.33% | 7 | 194 | 30.86% |
| TSN240621P00060000 | 2024-04-24 2:11PM EDT | 2024-06-21 | 1.84 | 1.80 | 1.90 | -0.36 | -16.36% | 5 | 631 | 26.05% |
| TSN240719P00060000 | 2024-04-24 11:47AM EDT | 2024-07-19 | 2.25 | 2.10 | 2.15 | -0.15 | -6.25% | 1 | 204 | 23.62% |
| TSN240920P00060000 | 2024-04-17 2:08PM EDT | 2024-09-20 | 4.60 | 3.00 | 3.20 | 0.00 | - | 36 | 48 | 24.87% |
| TSN241018P00060000 | 2024-04-19 12:25PM EDT | 2024-10-18 | 4.30 | 3.30 | 3.40 | 0.00 | - | 11 | 30 | 24.04% |
| TSN241220P00060000 | 2024-03-18 3:03PM EDT | 2024-12-20 | 6.70 | 5.30 | 5.60 | 0.00 | - | 10 | 12 | 31.97% |
| TSN250117P00060000 | 2024-04-22 1:32PM EDT | 2025-01-17 | 4.67 | 4.20 | 4.40 | 0.00 | - | 17 | 9,164 | 24.42% |
| TSN260116P00060000 | 2024-03-28 10:35AM EDT | 2026-01-16 | 7.40 | 6.60 | 6.90 | 0.00 | - | 1 | 10 | 23.87% |
© 2024 Yahoo. All rights reserved.