Singapore markets close in 5 hours 48 minutes

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.23-0.28 (-0.47%)
At close: 04:00PM EDT
59.23 0.00 (0.00%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN260116C000250002024-07-23 3:24PM EDT25.0033.9332.1036.50-0.07-0.21%25867.43%
TSN260116C000275002024-05-07 2:44PM EDT27.5031.4027.0032.000.00-1535.60%
TSN260116C000300002024-06-18 2:45PM EDT30.0025.6028.0033.000.00-45767.41%
TSN260116C000325002024-06-24 10:08AM EDT32.5025.0025.0029.500.00-12654.18%
TSN260116C000350002024-03-26 2:06PM EDT35.0024.1025.7027.500.00-5652.52%
TSN260116C000400002024-06-18 2:20PM EDT40.0016.7919.2023.800.00-11750.17%
TSN260116C000425002024-05-20 3:29PM EDT42.5019.9512.5016.500.00-1620.00%
TSN260116C000450002024-07-17 11:22AM EDT45.0017.2015.8016.700.00-738930.10%
TSN260116C000475002024-07-08 9:35AM EDT47.5011.8013.8016.800.00-1538.43%
TSN260116C000500002024-07-22 9:30AM EDT50.0013.2811.1013.100.00-479828.86%
TSN260116C000525002024-06-12 11:56AM EDT52.508.208.7010.600.00-222324.79%
TSN260116C000550002024-07-19 3:56PM EDT55.0010.029.2010.000.00-52927.86%
TSN260116C000575002024-07-17 11:15AM EDT57.509.067.908.600.00-143727.27%
TSN260116C000600002024-07-22 3:34PM EDT60.007.695.007.400.00-21,00526.95%
TSN260116C000625002024-07-22 11:36AM EDT62.506.415.906.300.00-211926.56%
TSN260116C000650002024-07-17 10:56AM EDT65.005.604.905.400.00-31,09326.47%
TSN260116C000675002024-06-17 10:43AM EDT67.502.604.605.200.00-14028.47%
TSN260116C000700002024-07-22 10:33AM EDT70.003.663.403.800.00-28225.84%
TSN260116C000750002024-07-18 11:08AM EDT75.002.702.302.650.00-134625.48%
TSN260116C000800002024-07-19 11:28AM EDT80.001.751.451.850.00-42,03725.34%
TSN260116C000850002024-07-10 3:54PM EDT85.000.550.951.250.00-110025.06%
TSN260116C000900002024-07-10 9:50AM EDT90.000.750.601.90+0.42+127.27%5431.29%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN260116P000250002024-06-27 3:50PM EDT25.000.200.201.500.00-639950.71%
TSN260116P000275002024-06-05 12:36PM EDT27.500.300.000.650.00-5942.92%
TSN260116P000300002024-06-24 9:30AM EDT30.000.400.100.500.00-17023236.43%
TSN260116P000325002024-07-17 10:07AM EDT32.500.430.151.800.00-14346.51%
TSN260116P000350002024-07-02 2:43PM EDT35.000.700.350.700.00-1025131.81%
TSN260116P000375002024-07-02 3:17PM EDT37.500.900.700.950.00-373630.86%
TSN260116P000400002024-07-15 9:32AM EDT40.001.050.951.200.00-13929.46%
TSN260116P000425002024-07-18 10:20AM EDT42.501.201.151.550.00-101128.42%
TSN260116P000450002024-07-08 9:56AM EDT45.002.021.602.000.00-12227.56%
TSN260116P000475002024-07-17 9:51AM EDT47.501.982.102.550.00-917726.77%
TSN260116P000500002024-07-22 3:34PM EDT50.002.952.703.200.00-212825.98%
TSN260116P000525002024-07-19 2:48PM EDT52.503.723.603.900.00-112824.95%
TSN260116P000550002024-07-22 2:11PM EDT55.004.604.504.700.00-17023.88%
TSN260116P000575002024-07-19 2:48PM EDT57.505.565.405.900.00-43423.82%
TSN260116P000600002024-07-18 11:45AM EDT60.006.106.607.200.00-239023.59%
TSN260116P000625002024-05-21 11:13AM EDT62.507.607.9010.000.00-126028.09%
TSN260116P000650002024-04-29 9:45AM EDT65.009.5010.6011.700.00-1428.35%
TSN260116P000675002024-04-25 9:56AM EDT67.5011.0010.6011.300.00--1220.64%
TSN260116P000700002024-05-03 2:52PM EDT70.0012.1011.7016.300.00-4232.16%
TSN260116P000750002024-01-18 10:33AM EDT75.0021.8020.1024.900.00-3349.34%
TSN260116P000800002024-05-21 1:53PM EDT80.0019.5721.6026.500.00-2041.19%
TSN260116P000850002024-06-12 10:01AM EDT85.0029.6925.5030.500.00-1340.83%
TSN260116P000900002024-06-12 10:01AM EDT90.0034.6630.5035.500.00-1043.88%