TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN230721C000375002023-05-22 11:28AM EDT37.5012.4014.3015.100.00-1051.56%
TSN230721C000400002023-05-23 11:53AM EDT40.0011.7011.8012.500.00-2254.30%
TSN230721C000425002023-05-19 10:20AM EDT42.508.109.4010.400.00-5554.27%
TSN230721C000450002023-05-26 2:02PM EDT45.007.007.107.30+0.70+11.11%48530.03%
TSN230721C000475002023-05-26 11:04AM EDT47.504.804.905.10-0.08-1.64%965027.61%
TSN230721C000500002023-05-26 1:46PM EDT50.002.883.003.20-0.22-7.10%1272,06025.83%
TSN230721C000525002023-05-26 3:59PM EDT52.501.611.551.65+0.01+0.62%741,19323.29%
TSN230721C000550002023-05-26 3:36PM EDT55.000.700.700.800.00-792,04223.41%
TSN230721C000575002023-05-26 10:23AM EDT57.500.270.200.300.00-2794922.56%
TSN230721C000600002023-05-26 2:54PM EDT60.000.100.100.15-0.04-28.57%711,96124.32%
TSN230721C000625002023-05-25 1:52PM EDT62.500.050.000.050.00-53,37124.12%
TSN230721C000650002023-05-26 1:06PM EDT65.000.050.000.050.00-581328.32%
TSN230721C000675002023-05-23 1:51PM EDT67.500.040.000.050.00-11,74232.23%
TSN230721C000700002023-05-23 11:38AM EDT70.000.150.000.150.00-253442.97%
TSN230721C000725002023-05-08 9:51AM EDT72.500.050.000.150.00-25946.88%
TSN230721C000750002023-04-24 10:16AM EDT75.000.190.000.000.00-15925.00%
TSN230721C000800002023-03-28 12:07PM EDT80.000.100.000.200.00-219254.10%
TSN230721C000850002023-03-30 9:40AM EDT85.000.050.000.500.00-6312769.92%
TSN230721C000900002023-01-26 12:59PM EDT90.000.100.000.500.00-1276.17%
TSN230721C000950002023-01-24 3:43PM EDT95.000.100.000.100.00--165.04%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN230721P000300002023-05-08 12:07PM EDT30.000.050.000.150.00-3468.75%
TSN230721P000325002023-05-12 9:39AM EDT32.500.060.000.100.00-110356.25%
TSN230721P000350002023-05-10 2:22PM EDT35.000.070.000.100.00-133453.91%
TSN230721P000375002023-05-24 11:08AM EDT37.500.030.000.150.00-28849.22%
TSN230721P000400002023-05-26 12:25PM EDT40.000.090.050.15-0.03-25.00%110041.02%
TSN230721P000425002023-05-26 9:33AM EDT42.500.200.150.200.00-137035.30%
TSN230721P000450002023-05-26 3:43PM EDT45.000.300.250.40-0.08-21.05%1814,02233.01%
TSN230721P000475002023-05-26 3:33PM EDT47.500.610.550.65-0.07-10.29%232,02528.71%
TSN230721P000500002023-05-26 2:04PM EDT50.001.251.101.25-0.05-3.85%214,09526.66%
TSN230721P000525002023-05-26 11:57AM EDT52.502.462.152.25-0.14-5.38%591424.68%
TSN230721P000550002023-05-23 1:33PM EDT55.004.133.704.000.00-92,62326.42%
TSN230721P000575002023-05-26 12:04PM EDT57.506.405.806.20-1.39-17.84%42,35230.45%
TSN230721P000600002023-05-26 3:56PM EDT60.008.448.308.90-0.33-3.76%2181141.28%
TSN230721P000625002023-05-18 10:17AM EDT62.5013.0010.8011.400.00-147648.10%
TSN230721P000650002023-05-08 2:21PM EDT65.0014.3513.3014.000.00-61,37256.23%
TSN230721P000675002023-04-28 3:30PM EDT67.505.8515.8016.500.00-32254.64%
TSN230721P000700002023-05-09 10:45AM EDT70.0021.1018.3019.200.00-31962.11%
TSN230721P000725002023-05-08 3:20PM EDT72.5022.4720.8021.800.00-1168.21%
TSN230721P000750002023-05-15 1:15PM EDT75.0025.3023.3024.100.00-1170.46%
TSN230721P000800002023-05-15 3:49PM EDT80.0030.7028.3029.300.00-4481.59%
TSN230721P000850002023-05-15 3:49PM EDT85.0035.7033.2034.200.00-4486.72%
TSN230721P000900002022-12-12 2:05PM EDT90.0026.1524.0024.500.00--00.00%