Singapore markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.83-0.49 (-0.80%)
As of 10:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240426C000500002024-04-08 1:59PM EDT50.009.549.1012.100.00-11300.59%
TSN240426C000510002024-04-19 12:26PM EDT51.007.858.1012.000.00-1010163.87%
TSN240426C000530002024-04-24 11:05AM EDT53.007.836.1010.000.00-725135.35%
TSN240426C000540002024-03-07 10:30AM EDT54.002.253.306.800.00--10.00%
TSN240426C000550002024-04-23 2:13PM EDT55.005.904.307.900.00-974113.09%
TSN240426C000560002024-04-16 3:22PM EDT56.005.104.106.80+2.55+100.00%319131.06%
TSN240426C000570002024-04-24 3:37PM EDT57.004.632.105.400.00-477179.39%
TSN240426C000580002024-04-24 1:21PM EDT58.003.601.555.000.00-12982.03%
TSN240426C000590002024-04-24 9:32AM EDT59.001.350.504.000.00-115262.31%
TSN240426C000600002024-04-24 3:41PM EDT60.001.170.951.10-0.44-27.33%2521333.40%
TSN240426C000610002024-04-25 10:03AM EDT61.000.330.300.40-0.42-56.00%2518026.66%
TSN240426C000620002024-04-25 9:33AM EDT62.000.050.000.10-0.10-33.33%267825.98%
TSN240426C000630002024-04-24 12:45PM EDT63.000.050.000.050.00-11532.81%
TSN240426C000640002024-03-27 2:25PM EDT64.000.130.000.300.00-2257.42%
TSN240426C000650002024-03-28 11:03AM EDT65.000.100.000.750.00-11191.99%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240426P000400002024-03-18 1:40PM EDT40.000.070.001.750.00--1459.96%
TSN240426P000410002024-03-19 9:30AM EDT41.000.100.000.000.00-4450.00%
TSN240426P000420002024-03-18 9:30AM EDT42.000.100.000.000.00--1050.00%
TSN240426P000450002024-03-18 9:30AM EDT45.000.150.000.000.00--550.00%
TSN240426P000470002024-03-19 2:48PM EDT47.000.150.000.750.00-11251.37%
TSN240426P000480002024-03-18 2:25PM EDT48.000.150.000.750.00--2235.16%
TSN240426P000490002024-03-22 11:49AM EDT49.000.150.000.100.00-4555146.09%
TSN240426P000500002024-03-20 9:33AM EDT50.000.100.000.000.00-35650.00%
TSN240426P000510002024-04-12 2:57PM EDT51.000.050.000.100.00-130122.66%
TSN240426P000520002024-03-26 2:22PM EDT52.000.070.000.750.00-113171.88%
TSN240426P000530002024-04-04 9:30AM EDT53.000.150.000.050.00-310389.06%
TSN240426P000540002024-04-15 11:04AM EDT54.000.090.000.750.00-18140.63%
TSN240426P000550002024-04-22 9:33AM EDT55.000.040.000.750.00-251125.00%
TSN240426P000560002024-04-10 3:57PM EDT56.000.250.000.500.00-108995.90%
TSN240426P000570002024-04-22 9:33AM EDT57.000.070.000.750.00-27292.97%
TSN240426P000580002024-04-19 3:20PM EDT58.000.150.000.050.00-24229941.80%
TSN240426P000590002024-04-23 1:19PM EDT59.000.100.000.050.00-1311829.69%
TSN240426P000600002024-04-25 10:00AM EDT60.000.080.050.10-0.02-20.00%308821.29%
TSN240426P000610002024-04-25 10:00AM EDT61.000.390.350.45+0.19+118.75%11317119.92%