Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220C00027500 | 2024-08-05 9:44AM EST | 27.50 | 34.70 | 36.60 | 40.60 | 0.00 | - | 1 | 1 | 291.11% |
| TSN241220C00032500 | 2024-08-27 10:01AM EST | 32.50 | 31.60 | 24.30 | 28.00 | 0.00 | - | - | 5 | 0.00% |
| TSN241220C00040000 | 2024-05-28 9:26AM EST | 40.00 | 19.00 | 15.00 | 19.20 | 0.00 | - | 5 | 4 | 0.00% |
| TSN241220C00045000 | 2024-11-12 11:32AM EST | 45.00 | 18.80 | 17.10 | 20.10 | 0.00 | - | 1 | 4 | 121.92% |
| TSN241220C00047500 | 2024-11-01 9:25AM EST | 47.50 | 11.57 | 16.10 | 16.70 | 0.00 | - | 1 | 222 | 60.35% |
| TSN241220C00050000 | 2024-11-13 10:46AM EST | 50.00 | 12.55 | 13.00 | 14.20 | 0.00 | - | 1 | 40 | 66.85% |
| TSN241220C00052500 | 2024-11-15 12:35PM EST | 52.50 | 12.10 | 11.20 | 11.70 | 0.00 | - | 3 | 145 | 56.35% |
| TSN241220C00055000 | 2024-11-21 2:47PM EST | 55.00 | 8.70 | 8.60 | 9.10 | 0.00 | - | 5 | 363 | 42.68% |
| TSN241220C00057500 | 2024-11-19 3:10PM EST | 57.50 | 5.72 | 6.10 | 6.50 | 0.00 | - | 9 | 363 | 29.64% |
| TSN241220C00060000 | 2024-11-22 3:59PM EST | 60.00 | 3.95 | 3.80 | 4.00 | -0.24 | -5.73% | 10 | 2,248 | 20.22% |
| TSN241220C00062500 | 2024-11-22 3:59PM EST | 62.50 | 1.95 | 1.80 | 2.00 | -0.15 | -7.14% | 7 | 685 | 18.46% |
| TSN241220C00065000 | 2024-11-22 2:12PM EST | 65.00 | 0.89 | 0.70 | 0.80 | -0.01 | -1.11% | 358 | 1,377 | 18.97% |
| TSN241220C00067500 | 2024-11-22 3:40PM EST | 67.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 10 | 967 | 20.66% |
| TSN241220C00070000 | 2024-11-21 3:36PM EST | 70.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 4 | 1,069 | 24.02% |
| TSN241220C00072500 | 2024-11-21 3:58PM EST | 72.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 69 | 24.81% |
| TSN241220C00075000 | 2024-11-18 1:53PM EST | 75.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 30.08% |
| TSN241220C00080000 | 2024-11-12 3:25PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 95 | 39.65% |
| TSN241220C00085000 | 2024-09-04 8:30AM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN241220P00027500 | 2024-08-26 9:31AM EST | 27.50 | 0.11 | 0.00 | 0.35 | 0.00 | - | - | 1 | 158.98% |
| TSN241220P00030000 | 2024-10-18 1:53PM EST | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 165.43% |
| TSN241220P00032500 | 2024-10-18 1:49PM EST | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 150.00% |
| TSN241220P00035000 | 2024-03-19 12:51PM EST | 35.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 122.85% |
| TSN241220P00037500 | 2024-10-18 1:48PM EST | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 122.07% |
| TSN241220P00040000 | 2024-10-15 2:32PM EST | 40.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 10 | 212 | 115.43% |
| TSN241220P00042500 | 2024-10-21 9:03AM EST | 42.50 | 0.12 | 0.00 | 0.60 | 0.00 | - | 1 | 50 | 92.97% |
| TSN241220P00045000 | 2024-11-13 9:54AM EST | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 70 | 86.13% |
| TSN241220P00047500 | 2024-11-18 10:11AM EST | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 124 | 75.10% |
| TSN241220P00050000 | 2024-11-22 1:07PM EST | 50.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 30 | 144 | 43.75% |
| TSN241220P00052500 | 2024-11-20 2:12PM EST | 52.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 201 | 409 | 46.68% |
| TSN241220P00055000 | 2024-11-22 1:09PM EST | 55.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 6 | 1,692 | 35.25% |
| TSN241220P00057500 | 2024-11-22 12:05PM EST | 57.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 2 | 1,391 | 26.56% |
| TSN241220P00060000 | 2024-11-22 11:59AM EST | 60.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 230 | 1,165 | 23.29% |
| TSN241220P00062500 | 2024-11-22 12:01PM EST | 62.50 | 0.80 | 0.80 | 0.95 | -0.25 | -23.81% | 19 | 469 | 21.90% |
| TSN241220P00065000 | 2024-11-21 3:50PM EST | 65.00 | 1.00 | 2.15 | 2.30 | 0.00 | - | 6 | 241 | 23.07% |
| TSN241220P00067500 | 2024-11-21 11:30AM EST | 67.50 | 4.06 | 4.00 | 4.40 | 0.00 | - | 1 | 106 | 28.22% |
| TSN241220P00070000 | 2024-11-13 10:02AM EST | 70.00 | 8.80 | 5.90 | 7.00 | 0.00 | - | 5 | 15 | 39.65% |
| TSN241220P00072500 | 2024-11-12 1:58PM EST | 72.50 | 9.30 | 7.50 | 9.40 | 0.00 | - | - | 11 | 45.90% |
| TSN241220P00075000 | 2024-11-14 11:35AM EST | 75.00 | 11.80 | 10.60 | 13.40 | 0.00 | - | 4 | 14 | 55.96% |
| TSN241220P00080000 | 2024-11-12 11:44AM EST | 80.00 | 16.80 | 14.60 | 18.60 | 0.00 | - | - | 112 | 57.67% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.