Singapore markets close in 7 hours 24 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.30+0.18 (+0.32%)
At close: 04:00PM EDT
55.99 -0.31 (-0.55%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN241018C000400002024-05-17 9:42AM EDT40.0021.0014.2016.600.00-10039.75%
TSN241018C000450002024-05-30 10:48AM EDT45.0012.6011.8013.200.00-143152.05%
TSN241018C000475002024-06-10 12:06PM EDT47.509.109.209.800.00-2433.62%
TSN241018C000500002024-06-20 9:41AM EDT50.006.706.307.700.00-250131.18%
TSN241018C000525002024-06-21 2:08PM EDT52.505.404.005.60-0.10-1.82%2118227.41%
TSN241018C000550002024-06-11 11:12AM EDT55.003.513.703.900.00-114225.54%
TSN241018C000575002024-06-20 3:51PM EDT57.502.402.402.550.00-3110524.24%
TSN241018C000600002024-06-21 1:39PM EDT60.001.351.401.55-0.15-10.00%523523.24%
TSN241018C000625002024-06-18 10:36AM EDT62.500.700.750.900.00-111422.75%
TSN241018C000650002024-06-17 1:46PM EDT65.000.430.400.800.00-148626.29%
TSN241018C000675002024-06-10 12:11PM EDT67.500.250.200.350.00-24523.93%
TSN241018C000700002024-06-20 1:43PM EDT70.000.200.100.250.00-13825.29%
TSN241018C000750002024-05-08 11:18AM EDT75.000.250.050.400.00-21534.52%
TSN241018C000800002024-03-22 9:47AM EDT80.000.350.250.350.00-141439.01%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN241018P000300002024-02-21 10:30AM EDT30.000.150.001.350.00--2079.69%
TSN241018P000375002024-05-29 11:59AM EDT37.500.120.002.250.00-1264.77%
TSN241018P000400002024-06-11 10:24AM EDT40.000.130.050.550.00-12946.12%
TSN241018P000425002024-06-11 10:24AM EDT42.500.170.101.950.00-18760.84%
TSN241018P000450002024-06-12 3:33PM EDT45.000.250.200.300.00-27528.37%
TSN241018P000475002024-06-13 12:32PM EDT47.500.530.300.450.00-116525.71%
TSN241018P000500002024-06-18 10:56AM EDT50.000.900.600.750.00-189223.90%
TSN241018P000525002024-06-18 11:20AM EDT52.501.501.101.250.00-2114722.34%
TSN241018P000550002024-06-18 11:20AM EDT55.002.451.952.100.00-349021.51%
TSN241018P000575002024-06-18 11:18AM EDT57.503.803.103.300.00-2617920.69%
TSN241018P000600002024-06-21 11:30AM EDT60.005.104.605.10-0.20-3.77%310121.96%
TSN241018P000625002024-05-13 12:44PM EDT62.504.707.808.100.00-110032.20%
TSN241018P000650002024-06-13 10:11AM EDT65.0010.607.309.100.00-9921.09%
TSN241018P000700002024-06-20 2:13PM EDT70.0013.7812.2014.600.00-21435.65%
TSN241018P000750002024-04-30 10:06AM EDT75.0015.0018.1019.500.00--241.28%