NYSE - Nasdaq Real Time Price • USD
Tyson Foods, Inc. (TSN)
As of 10:14 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503C00052000 | 4/19/2024 4:50 PM | 52 | 8.00 | 6.90 | 9.90 | 0.00 | 0.00% | 30 | 110 | 217.87% |
| TSN240503C00055000 | 4/26/2024 6:44 PM | 55 | 5.97 | 3.40 | 7.40 | 0.00 | 0.00% | 10 | 11 | 195.80% |
| TSN240503C00056000 | 4/11/2024 7:01 PM | 56 | 3.71 | 2.45 | 6.30 | 0.00 | 0.00% | 1 | 11 | 172.17% |
| TSN240503C00057000 | 4/2/2024 6:58 PM | 57 | 1.80 | 1.90 | 5.40 | 0.00 | 0.00% | - | 1 | 54.30% |
| TSN240503C00058000 | 4/30/2024 3:53 PM | 58 | 2.50 | 2.10 | 4.50 | 0.00 | 0.00% | 2 | 11 | 83.40% |
| TSN240503C00059000 | 4/26/2024 7:59 PM | 59 | 1.85 | 1.30 | 1.60 | 0.00 | 0.00% | 7 | 58 | 26.37% |
| TSN240503C00060000 | 5/1/2024 1:45 PM | 60 | 0.65 | 0.75 | 0.85 | -0.41 | -38.68% | 8 | 317 | 26.27% |
| TSN240503C00061000 | 4/30/2024 7:33 PM | 61 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 131 | 1,232 | 23.44% |
| TSN240503C00062000 | 4/30/2024 6:23 PM | 62 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 53 | 850 | 25.20% |
| TSN240503C00063000 | 4/26/2024 7:39 PM | 63 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 55 | 30.08% |
| TSN240503C00064000 | 4/25/2024 1:41 PM | 64 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 17 | 38.67% |
| TSN240503C00065000 | 4/29/2024 3:44 PM | 65 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 79.30% |
| TSN240503C00066000 | 4/24/2024 4:38 PM | 66 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 89.84% |
| TSN240503C00067000 | 4/5/2024 1:59 PM | 67 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 75.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240503P00050000 | 4/30/2024 1:30 PM | 50 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 162.70% |
| TSN240503P00052000 | 4/1/2024 4:49 PM | 52 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 54 | 78.91% |
| TSN240503P00053000 | 4/19/2024 6:06 PM | 53 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 124.02% |
| TSN240503P00054000 | 4/18/2024 5:53 PM | 54 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 13 | 111.13% |
| TSN240503P00055000 | 4/19/2024 6:06 PM | 55 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 18 | 53.13% |
| TSN240503P00056000 | 4/19/2024 6:06 PM | 56 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 43 | 50.39% |
| TSN240503P00057000 | 4/29/2024 1:52 PM | 57 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 64 | 41.02% |
| TSN240503P00058000 | 4/26/2024 3:44 PM | 58 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 97 | 31.06% |
| TSN240503P00059000 | 5/1/2024 1:30 PM | 59 | 0.10 | 0.05 | 0.10 | 0.05 | 100.00% | 1 | 217 | 25.59% |
| TSN240503P00060000 | 4/30/2024 1:35 PM | 60 | 0.38 | 0.25 | 0.35 | 0.00 | 0.00% | 10 | 111 | 25.78% |
| TSN240503P00061000 | 4/29/2024 7:39 PM | 61 | 0.60 | 0.70 | 0.80 | 0.00 | 0.00% | 15 | 47 | 22.95% |
| TSN240503P00062000 | 4/30/2024 4:21 PM | 62 | 1.50 | 1.40 | 1.60 | -0.37 | -19.79% | 2 | 8 | 24.41% |
Related Tickers
ADM Archer-Daniels-Midland Company
59.44
+1.33%
BG Bunge Global SA
102.37
+0.59%
CALM Cal-Maine Foods, Inc.
55.70
+0.66%
DOLE Dole plc
12.19
+0.12%
FDP Fresh Del Monte Produce Inc.
25.82
+0.98%
VITL Vital Farms, Inc.
26.68
-0.30%
AGRO Adecoagro S.A.
10.86
+0.10%
VFF Village Farms International, Inc.
1.4300
-6.54%
LMNR Limoneira Company
19.87
+0.46%
ALCO Alico, Inc.
28.08
+0.61%