Singapore markets open in 4 hours 44 minutes

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.12+0.96 (+1.74%)
At close: 04:00PM EDT
56.12 +0.07 (+0.12%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240621C000250002024-06-17 11:10AM EDT25.0029.7329.2033.100.00-14450.00%
TSN240621C000300002024-06-05 3:47PM EDT30.0026.4524.2028.100.00-44353.13%
TSN240621C000325002024-03-27 2:27PM EDT32.5026.4026.6030.500.00-151,094.14%
TSN240621C000350002024-05-30 2:07PM EDT35.0022.9019.4023.100.00-452339.84%
TSN240621C000375002024-05-30 2:07PM EDT37.5020.3016.7020.600.00-350237.50%
TSN240621C000400002024-05-31 11:01AM EDT40.0018.1713.8018.200.00-828541.21%
TSN240621C000425002024-05-30 3:20PM EDT42.5014.7011.3014.800.00-1,44620382.03%
TSN240621C000450002024-05-30 3:20PM EDT45.0012.108.8013.200.00-7200411.33%
TSN240621C000475002024-05-31 11:00AM EDT47.5010.746.9010.500.00-44128.91%
TSN240621C000500002024-06-14 3:56PM EDT50.003.695.806.300.00-200206114.84%
TSN240621C000525002024-06-11 1:28PM EDT52.503.401.705.70+0.22+6.92%316961.72%
TSN240621C000530002024-06-14 2:18PM EDT53.001.201.404.500.00-1119164.84%
TSN240621C000540002024-06-20 11:47AM EDT54.002.100.952.80+0.88+72.13%55192.77%
TSN240621C000550002024-06-20 3:42PM EDT55.001.081.052.00+0.61+129.79%441,08751.76%
TSN240621C000560002024-06-20 2:58PM EDT56.000.450.300.35+0.35+350.00%2316417.29%
TSN240621C000570002024-06-20 1:41PM EDT57.000.050.000.10-0.02-28.57%47923.44%
TSN240621C000575002024-06-20 2:09PM EDT57.500.080.000.05+0.03+60.00%81,29325.39%
TSN240621C000580002024-06-11 3:41PM EDT58.000.100.001.000.00-727972.17%
TSN240621C000590002024-06-20 3:19PM EDT59.000.050.000.050.00-15043.75%
TSN240621C000600002024-06-20 11:16AM EDT60.000.050.000.050.00-53,05555.08%
TSN240621C000610002024-06-10 1:42PM EDT61.000.030.001.350.00-1311136.13%
TSN240621C000620002024-06-06 2:03PM EDT62.000.020.000.050.00-17867.19%
TSN240621C000625002024-06-07 12:18PM EDT62.500.040.000.05-0.01-20.00%71,59771.88%
TSN240621C000630002024-05-23 11:31AM EDT63.000.260.001.350.00--16165.63%
TSN240621C000640002024-05-24 9:36AM EDT64.000.150.000.400.00-11125.78%
TSN240621C000650002024-06-17 3:48PM EDT65.000.040.000.050.00-11,44693.75%
TSN240621C000660002024-05-23 10:44AM EDT66.000.050.001.350.00--3205.27%
TSN240621C000675002024-06-20 2:46PM EDT67.500.350.000.20-0.35-50.00%1930141.41%
TSN240621C000700002024-06-17 11:10AM EDT70.000.050.000.100.00-1358145.31%
TSN240621C000750002024-04-09 1:47PM EDT75.000.100.000.350.00-1097224.22%
TSN240621C000800002024-04-19 10:31AM EDT80.000.050.000.050.00-1382196.88%
TSN240621C000850002023-08-07 9:30AM EDT85.000.200.000.250.00-1284282.03%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240621P000250002024-03-20 12:00PM EDT25.000.150.000.150.00-246504.69%
TSN240621P000275002023-07-07 11:40AM EDT27.500.200.000.500.00-1250548.44%
TSN240621P000300002024-05-10 1:18PM EDT30.000.030.002.150.00-2241687.50%
TSN240621P000325002024-04-04 3:36PM EDT32.500.010.000.150.00-3501354.69%
TSN240621P000350002024-04-18 9:30AM EDT35.000.040.000.150.00-5532310.94%
TSN240621P000375002024-05-31 2:15PM EDT37.500.030.000.150.00-2606270.31%
TSN240621P000400002024-06-07 12:44PM EDT40.000.010.000.100.00-1286218.75%
TSN240621P000425002024-06-14 9:40AM EDT42.500.360.000.500.00-21,459247.27%
TSN240621P000450002024-06-14 1:34PM EDT45.000.050.000.050.00-11746135.94%
TSN240621P000460002024-06-14 2:53PM EDT46.000.050.000.100.00--37137.50%
TSN240621P000470002024-06-14 3:44PM EDT47.000.050.001.350.00--3230.47%
TSN240621P000475002024-06-14 9:40AM EDT47.500.390.000.600.00-2764173.05%
TSN240621P000480002024-06-12 9:49AM EDT48.000.050.001.350.00--25211.13%
TSN240621P000490002024-06-17 10:00AM EDT49.000.050.001.300.00-212189.45%
TSN240621P000500002024-06-14 10:26AM EDT50.000.100.000.050.00-184877.34%
TSN240621P000510002024-06-13 3:57PM EDT51.000.130.001.300.00-22150.98%
TSN240621P000520002024-06-18 11:11AM EDT52.000.060.001.300.00-1227131.45%
TSN240621P000525002024-06-17 12:25PM EDT52.500.050.000.500.00-61,35784.57%
TSN240621P000530002024-06-18 11:36AM EDT53.000.050.000.050.00-18149.22%
TSN240621P000540002024-06-20 9:30AM EDT54.000.150.000.15+0.05+50.00%228449.22%
TSN240621P000550002024-06-20 2:32PM EDT55.000.040.000.05-0.36-90.00%122,72622.46%
TSN240621P000560002024-06-20 2:12PM EDT56.000.170.150.25-0.33-66.00%621218.56%
TSN240621P000570002024-06-20 2:12PM EDT57.000.830.151.05-2.23-72.88%15029.30%
TSN240621P000575002024-06-20 3:16PM EDT57.501.381.151.85-0.92-40.00%417960.45%
TSN240621P000580002024-06-18 10:47AM EDT58.002.621.653.000.00-44768.16%
TSN240621P000590002024-06-18 10:47AM EDT59.003.592.053.100.00-4965.63%
TSN240621P000600002024-06-17 2:58PM EDT60.004.803.105.600.00-15115103.52%
TSN240621P000610002024-05-28 9:48AM EDT61.002.203.406.600.00-1079.30%
TSN240621P000620002024-05-22 3:08PM EDT62.002.054.107.400.00--0215.43%
TSN240621P000625002024-06-12 3:59PM EDT62.507.764.506.900.00-50144.53%
TSN240621P000630002024-06-12 3:59PM EDT63.008.235.208.700.00--091.02%
TSN240621P000650002024-06-04 2:00PM EDT65.008.226.9010.900.00-1090.63%
TSN240621P000675002024-04-10 1:03PM EDT67.509.206.0010.200.00-170.00%
TSN240621P000680002024-05-28 12:42PM EDT68.008.609.9013.800.00-11335.16%
TSN240621P000700002024-05-10 2:17PM EDT70.0010.7012.1016.400.00-110214.45%
TSN240621P000750002024-04-04 12:16PM EDT75.0015.6011.0015.800.00-100.00%
TSN240621P000800002024-06-06 11:51AM EDT80.0023.2321.9025.800.00-40475.59%
TSN240621P000850002024-06-06 11:51AM EDT85.0028.2226.9030.400.00-40486.52%