61.21
+0.55
+(0.91%)
At close: April 17 at 4:00:02 PM EDT
61.74
+0.53
+(0.87%)
After hours: April 17 at 7:54:28 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250516C00040000 | 4/8/2025 3:46 PM | 40 | 17.80 | 20.60 | 23.00 | 0.00 | 0.00% | - | 2 | 109.86% |
| TSN250516C00047500 | 4/7/2025 10:10 AM | 47.5 | 11.30 | 13.20 | 15.00 | 0.00 | 0.00% | - | 6 | 65.63% |
| TSN250516C00050000 | 4/8/2025 2:44 PM | 50 | 8.70 | 11.30 | 12.00 | 0.00 | 0.00% | - | 22 | 56.98% |
| TSN250516C00052500 | 4/9/2025 1:18 PM | 52.5 | 6.60 | 9.10 | 9.60 | 0.00 | 0.00% | 1 | 7 | 52.25% |
| TSN250516C00055000 | 4/16/2025 2:00 PM | 55 | 6.60 | 6.80 | 7.00 | 0.00 | 0.00% | 9 | 37 | 44.39% |
| TSN250516C00057500 | 4/17/2025 2:12 PM | 57.5 | 5.00 | 4.70 | 4.90 | 0.17 | 3.52% | 21 | 49 | 39.60% |
| TSN250516C00060000 | 4/17/2025 3:56 PM | 60 | 3.10 | 2.95 | 3.10 | 0.15 | 5.08% | 19 | 554 | 35.94% |
| TSN250516C00062500 | 4/17/2025 2:52 PM | 62.5 | 1.75 | 1.55 | 1.70 | 0.13 | 8.02% | 50 | 347 | 32.89% |
| TSN250516C00065000 | 4/17/2025 3:32 PM | 65 | 0.75 | 0.20 | 0.80 | 0.06 | 8.70% | 54 | 1,010 | 30.93% |
| TSN250516C00067500 | 4/17/2025 3:20 PM | 67.5 | 0.21 | 0.20 | 0.30 | -0.04 | -16.00% | 574 | 125 | 29.10% |
| TSN250516C00070000 | 4/16/2025 11:47 AM | 70 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 1 | 43 | 30.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN250516P00037500 | 4/17/2025 1:37 PM | 37.5 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 20 | 4 | 83.20% |
| TSN250516P00040000 | 4/16/2025 1:27 PM | 40 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 6 | 76.95% |
| TSN250516P00042500 | 4/8/2025 3:39 PM | 42.5 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | - | 112 | 67.19% |
| TSN250516P00045000 | 4/11/2025 3:54 PM | 45 | 0.25 | 0.05 | 0.40 | 0.00 | 0.00% | - | 23 | 67.68% |
| TSN250516P00047500 | 4/14/2025 1:14 PM | 47.5 | 0.20 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 11 | 54.79% |
| TSN250516P00050000 | 4/17/2025 1:34 PM | 50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 3 | 140 | 49.37% |
| TSN250516P00052500 | 4/16/2025 10:06 AM | 52.5 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 5 | 30 | 43.51% |
| TSN250516P00055000 | 4/17/2025 1:33 PM | 55 | 0.46 | 0.45 | 0.55 | -0.21 | -31.34% | 3 | 136 | 38.77% |
| TSN250516P00057500 | 4/17/2025 11:46 AM | 57.5 | 0.86 | 0.85 | 0.95 | -0.24 | -21.82% | 14 | 70 | 35.30% |
| TSN250516P00060000 | 4/17/2025 3:47 PM | 60 | 1.52 | 1.50 | 1.65 | -0.38 | -20.00% | 39 | 154 | 32.32% |
| TSN250516P00062500 | 4/17/2025 2:27 PM | 62.5 | 2.65 | 2.65 | 2.80 | -0.25 | -8.62% | 11 | 80 | 30.08% |
| TSN250516P00065000 | 4/16/2025 3:15 PM | 65 | 4.63 | 4.20 | 4.40 | 0.00 | 0.00% | 3 | 5 | 27.44% |
| TSN250516P00067500 | 4/17/2025 12:43 PM | 67.5 | 6.00 | 4.30 | 6.70 | -0.91 | -13.17% | 1 | 2 | 32.03% |
| TSN250516P00070000 | 4/16/2025 3:15 PM | 70 | 9.11 | 6.90 | 10.60 | 0.00 | 0.00% | 3 | 1 | 68.41% |
Related Tickers
ADM Archer-Daniels-Midland Company
47.82
+3.66%
BG Bunge Global SA
78.96
+3.38%
CALM Cal-Maine Foods, Inc.
91.49
-1.09%
SFD Smithfield Foods, Inc. Common Stock
20.37
+2.62%
DOLE Dole plc
13.94
+1.31%
VITL Vital Farms, Inc.
32.99
-0.12%
FDP Fresh Del Monte Produce Inc.
32.42
+2.01%
ALCO Alico, Inc.
29.45
+1.83%
AGRO Adecoagro S.A.
11.39
+1.61%
LMNR Limoneira Company
16.02
+0.60%