Advertisement
Advertisement
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220617C00060000 | 2022-05-19 10:54AM EDT | 60.00 | 23.00 | 24.70 | 25.60 | 0.00 | - | 10 | 6 | 77.25% |
| TSN220617C00065000 | 2021-11-03 3:29PM EDT | 65.00 | 17.70 | 19.10 | 19.75 | 0.00 | - | 1 | 297 | 0.00% |
| TSN220617C00067500 | 2022-01-05 12:50PM EDT | 67.50 | 23.35 | 20.90 | 21.80 | 0.00 | - | 10 | 10 | 120.24% |
| TSN220617C00070000 | 2022-05-18 3:37PM EDT | 70.00 | 15.20 | 15.20 | 15.60 | +0.36 | +2.43% | 1 | 79 | 48.29% |
| TSN220617C00072500 | 2022-05-19 10:52AM EDT | 72.50 | 11.30 | 12.80 | 13.20 | 0.00 | - | 6 | 119 | 44.34% |
| TSN220617C00075000 | 2022-05-06 10:37AM EDT | 75.00 | 16.52 | 10.40 | 10.80 | 0.00 | - | 1 | 99 | 39.55% |
| TSN220617C00077500 | 2022-05-12 1:27PM EDT | 77.50 | 12.32 | 8.20 | 8.50 | 0.00 | - | 2 | 892 | 35.84% |
| TSN220617C00080000 | 2022-05-20 12:38PM EDT | 80.00 | 5.60 | 6.20 | 6.50 | +0.10 | +1.82% | 2 | 317 | 34.94% |
| TSN220617C00082500 | 2022-05-20 3:50PM EDT | 82.50 | 4.50 | 4.40 | 4.60 | +0.35 | +8.43% | 1 | 116 | 32.45% |
| TSN220617C00085000 | 2022-05-20 3:42PM EDT | 85.00 | 3.00 | 2.85 | 3.10 | +0.53 | +21.46% | 88 | 258 | 31.45% |
| TSN220617C00087500 | 2022-05-20 3:20PM EDT | 87.50 | 1.68 | 1.75 | 1.90 | -0.02 | -1.18% | 25 | 520 | 30.13% |
| TSN220617C00090000 | 2022-05-20 3:29PM EDT | 90.00 | 0.95 | 0.95 | 1.10 | +0.13 | +15.85% | 40 | 1,528 | 29.57% |
| TSN220617C00092500 | 2022-05-20 3:02PM EDT | 92.50 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 64 | 1,502 | 29.32% |
| TSN220617C00095000 | 2022-05-20 2:59PM EDT | 95.00 | 0.29 | 0.25 | 0.35 | +0.05 | +20.83% | 73 | 2,840 | 30.23% |
| TSN220617C00097500 | 2022-05-20 11:31AM EDT | 97.50 | 0.12 | 0.10 | 0.20 | 0.00 | - | 45 | 1,464 | 31.01% |
| TSN220617C00100000 | 2022-05-20 3:35PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 32 | 1,561 | 33.50% |
| TSN220617C00105000 | 2022-05-20 2:11PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 9 | 2,406 | 41.41% |
| TSN220617C00110000 | 2022-05-19 3:45PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 886 | 51.27% |
| TSN220617C00115000 | 2022-05-13 12:06PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 210 | 52.15% |
| TSN220617C00120000 | 2022-03-02 10:43AM EDT | 120.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 4 | 19 | 76.27% |
| TSN220617C00125000 | 2022-02-28 3:15PM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 79.39% |
| TSN220617C00130000 | 2022-04-20 10:23AM EDT | 130.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 63.28% |
| TSN220617C00145000 | 2022-03-08 2:16PM EDT | 145.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 126.71% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN220617P00037500 | 2022-03-24 11:48AM EDT | 37.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 95 | 123.05% |
| TSN220617P00040000 | 2022-01-20 10:57AM EDT | 40.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 132.42% |
| TSN220617P00042500 | 2022-02-24 1:13PM EDT | 42.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 143.16% |
| TSN220617P00045000 | 2021-11-10 7:51AM EDT | 45.00 | 0.49 | 0.00 | 0.93 | 0.00 | - | 20 | 5 | 138.48% |
| TSN220617P00047500 | 2022-04-14 1:23PM EDT | 47.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 365 | 101.95% |
| TSN220617P00050000 | 2022-05-20 10:29AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 624 | 87.30% |
| TSN220617P00055000 | 2022-03-25 11:20AM EDT | 55.00 | 0.47 | 0.05 | 0.20 | 0.00 | - | 3 | 1,116 | 78.91% |
| TSN220617P00060000 | 2022-05-20 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 5 | 316 | 62.89% |
| TSN220617P00065000 | 2022-05-20 10:51AM EDT | 65.00 | 0.20 | 0.10 | 0.25 | +0.03 | +17.65% | 3 | 431 | 55.37% |
| TSN220617P00067500 | 2022-05-20 3:48PM EDT | 67.50 | 0.21 | 0.20 | 0.35 | -0.12 | -36.36% | 25 | 292 | 53.52% |
| TSN220617P00070000 | 2022-05-20 3:48PM EDT | 70.00 | 0.31 | 0.30 | 0.40 | -0.12 | -27.91% | 23 | 2,973 | 50.98% |
| TSN220617P00072500 | 2022-05-20 2:11PM EDT | 72.50 | 0.50 | 0.40 | 0.50 | -0.30 | -37.50% | 11 | 591 | 46.48% |
| TSN220617P00075000 | 2022-05-20 3:58PM EDT | 75.00 | 0.65 | 0.60 | 0.65 | -0.20 | -23.53% | 129 | 445 | 42.38% |
| TSN220617P00077500 | 2022-05-20 2:04PM EDT | 77.50 | 1.05 | 0.85 | 1.00 | -0.18 | -14.63% | 7 | 427 | 40.55% |
| TSN220617P00080000 | 2022-05-20 2:25PM EDT | 80.00 | 1.60 | 1.35 | 1.50 | -0.17 | -9.60% | 33 | 3,695 | 38.70% |
| TSN220617P00082500 | 2022-05-20 3:31PM EDT | 82.50 | 2.25 | 2.00 | 2.15 | -0.35 | -13.46% | 165 | 1,415 | 36.26% |
| TSN220617P00085000 | 2022-05-20 3:37PM EDT | 85.00 | 3.10 | 3.00 | 3.20 | -0.70 | -18.42% | 350 | 535 | 35.50% |
| TSN220617P00087500 | 2022-05-20 11:54AM EDT | 87.50 | 4.55 | 4.30 | 4.50 | -1.21 | -21.01% | 17 | 1,842 | 34.28% |
| TSN220617P00090000 | 2022-05-19 2:47PM EDT | 90.00 | 5.90 | 6.00 | 6.30 | -0.80 | -11.94% | 2 | 1,627 | 35.52% |
| TSN220617P00092500 | 2022-05-20 12:48PM EDT | 92.50 | 9.15 | 8.00 | 8.40 | +0.55 | +6.40% | 3 | 805 | 38.01% |
| TSN220617P00095000 | 2022-05-20 3:14PM EDT | 95.00 | 10.97 | 10.20 | 10.60 | +2.87 | +35.43% | 3 | 231 | 40.14% |
| TSN220617P00097500 | 2022-05-12 11:36AM EDT | 97.50 | 9.20 | 12.60 | 13.00 | 0.00 | - | 16 | 138 | 44.31% |
| TSN220617P00100000 | 2022-05-05 1:58PM EDT | 100.00 | 10.64 | 15.00 | 15.40 | 0.00 | - | 2 | 169 | 47.80% |
| TSN220617P00105000 | 2022-05-09 10:13AM EDT | 105.00 | 14.50 | 20.00 | 20.40 | 0.00 | - | 2 | 4 | 52.78% |
| TSN220617P00110000 | 2022-02-14 11:25AM EDT | 110.00 | 16.00 | 22.80 | 23.35 | 0.00 | - | 1 | 26 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
