Singapore markets open in 1 hour 43 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.24-0.14 (-0.27%)
At close: 04:00PM EST
51.10 -0.14 (-0.28%)
After hours: 05:55PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240119C000250002023-10-19 9:44AM EST25.0021.8523.1024.500.00-330.00%
TSN240119C000275002023-05-17 10:55AM EST27.5021.9022.9023.500.00-120.00%
TSN240119C000300002023-10-05 8:39AM EST30.0018.8917.1017.800.00-550.00%
TSN240119C000325002023-08-24 2:08PM EST32.5021.8018.3019.800.00-1188.67%
TSN240119C000350002023-11-03 9:50AM EST35.0013.1012.8014.400.00-110.00%
TSN240119C000375002023-11-09 3:15PM EST37.509.2413.2015.000.00-2367.48%
TSN240119C000400002023-12-11 1:12PM EST40.0011.6010.3012.80+2.11+22.23%1313554.20%
TSN240119C000425002023-12-06 2:20PM EST42.508.008.4010.000.00-16569.58%
TSN240119C000450002023-12-08 9:54AM EST45.006.876.307.400.00-147853.81%
TSN240119C000475002023-12-08 2:43PM EST47.504.604.304.500.00-72,46532.67%
TSN240119C000500002023-12-11 3:59PM EST50.002.452.402.50-0.25-9.26%495,60527.12%
TSN240119C000525002023-12-11 3:47PM EST52.501.051.001.10-0.20-16.00%1323,75724.15%
TSN240119C000550002023-12-11 9:39AM EST55.000.410.350.40-0.04-8.89%205,24423.34%
TSN240119C000575002023-12-11 3:49PM EST57.500.100.100.15-0.05-33.33%91,35924.32%
TSN240119C000600002023-12-08 3:46PM EST60.000.060.000.150.00-92,82630.86%
TSN240119C000625002023-12-07 3:32PM EST62.500.050.000.150.00-990036.82%
TSN240119C000650002023-12-01 3:50PM EST65.000.050.000.100.00-912,01939.26%
TSN240119C000675002023-12-07 9:51AM EST67.500.050.000.100.00-11,04644.34%
TSN240119C000700002023-12-05 12:49PM EST70.000.030.000.050.00-71,38543.95%
TSN240119C000725002023-11-29 3:51PM EST72.500.030.000.050.00-161548.05%
TSN240119C000750002023-12-06 9:30AM EST75.000.010.000.050.00-45,74851.95%
TSN240119C000775002023-11-30 3:15PM EST77.500.030.000.050.00-1555651.17%
TSN240119C000800002023-11-24 9:57AM EST80.000.030.000.050.00-22,57354.30%
TSN240119C000825002023-08-29 9:31AM EST82.500.050.000.050.00-342757.81%
TSN240119C000850002023-10-09 10:20AM EST85.000.040.000.050.00-852760.94%
TSN240119C000875002023-08-09 2:10PM EST87.500.070.000.050.00-1799063.67%
TSN240119C000900002023-10-27 2:20PM EST90.000.040.000.050.00-11,35566.41%
TSN240119C000925002023-06-22 1:18PM EST92.500.050.000.200.00-110582.42%
TSN240119C000950002023-09-15 2:35PM EST95.000.050.000.750.00-10620105.57%
TSN240119C000975002023-09-26 2:23PM EST97.500.020.000.500.00-2736101.56%
TSN240119C001000002023-12-07 9:40AM EST100.000.010.000.050.00-11,00177.34%
TSN240119C001050002023-12-07 9:40AM EST105.000.060.000.750.00-1853118.46%
TSN240119C001100002023-02-27 11:23AM EST110.000.140.000.300.00-4819107.42%
TSN240119C001150002022-11-18 2:58PM EST115.000.300.000.750.00-421129.69%
TSN240119C001200002022-12-29 3:01PM EST120.000.120.000.200.00-1104111.13%
TSN240119C001250002023-06-01 9:16AM EST125.000.050.000.100.00-1186106.25%
TSN240119C001300002022-09-21 11:23AM EST130.000.460.101.500.00-12165.63%
TSN240119C001350002023-01-30 10:28AM EST135.000.200.000.200.00-23123.44%
TSN240119C001400002023-08-01 9:36AM EST140.000.070.000.100.00-2059117.58%
TSN240119C001450002023-06-23 2:58PM EST145.000.100.000.100.00-156121.09%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240119P000250002023-09-21 12:16PM EST25.000.050.000.200.00-517107.03%
TSN240119P000275002023-09-28 8:30AM EST27.500.150.000.750.00-172120.41%
TSN240119P000300002023-11-21 3:30PM EST30.000.050.000.100.00-333774.22%
TSN240119P000325002023-11-21 3:31PM EST32.500.050.000.100.00-21,08364.26%
TSN240119P000350002023-12-05 3:23PM EST35.000.050.000.100.00-2528854.88%
TSN240119P000375002023-12-04 2:12PM EST37.500.050.000.100.00-744251.56%
TSN240119P000400002023-12-07 11:34AM EST40.000.050.000.150.00-24,45446.00%
TSN240119P000425002023-12-11 2:06PM EST42.500.120.100.15-0.02-14.29%41,16936.62%
TSN240119P000450002023-12-11 2:06PM EST45.000.190.150.20-0.01-5.00%42,88729.49%
TSN240119P000475002023-12-11 3:19PM EST47.500.370.350.40-0.03-7.50%63,03225.05%
TSN240119P000500002023-12-11 3:47PM EST50.000.950.850.950.00-5125,13822.27%
TSN240119P000525002023-12-11 12:42PM EST52.502.061.952.05+0.09+4.57%12,08119.36%
TSN240119P000550002023-12-07 1:40PM EST55.003.503.804.000.00-25,09019.63%
TSN240119P000575002023-12-06 2:57PM EST57.507.305.806.900.00-2,25036237.50%
TSN240119P000600002023-12-11 2:46PM EST60.008.908.209.40+0.40+4.71%41113245.65%
TSN240119P000625002023-12-11 2:33PM EST62.5011.3010.5012.00+0.30+2.73%67019855.57%
TSN240119P000650002023-12-11 2:33PM EST65.0013.7513.4014.30+0.25+1.85%1,28037757.13%
TSN240119P000675002023-12-11 2:47PM EST67.5016.2015.7016.80+0.20+1.25%83021663.28%
TSN240119P000700002023-12-11 2:46PM EST70.0018.9018.0019.60+0.40+2.16%45010577.78%
TSN240119P000725002023-12-11 2:46PM EST72.5021.4020.9021.80+0.40+1.90%64016352.54%
TSN240119P000750002023-12-11 2:46PM EST75.0023.7023.4024.20+0.20+0.85%2726550.59%
TSN240119P000775002023-12-11 2:46PM EST77.5026.2025.3027.20+0.20+0.77%3929597.17%
TSN240119P000800002023-03-23 1:58PM EST80.0024.1018.7019.600.00-9800.00%
TSN240119P000825002022-11-22 2:28PM EST82.5016.8021.7022.600.00-4320.00%
TSN240119P000850002023-03-01 1:16PM EST85.0025.6124.6027.300.00-4600.00%
TSN240119P000875002022-10-10 12:11PM EST87.5024.1023.5025.800.00-150.00%
TSN240119P000900002023-03-01 3:25PM EST90.0031.1029.9031.700.00-27000.00%
TSN240119P000925002023-05-19 10:04AM EST92.5042.4041.7042.600.00-20122.56%
TSN240119P000950002023-07-05 2:30PM EST95.0043.0037.4039.700.00-400.00%
TSN240119P000975002022-11-30 3:33PM EST97.5030.7534.6035.800.00-7900.00%
TSN240119P001050002022-08-24 12:23PM EST105.0026.7034.7037.500.00-2550.00%
TSN240119P001100002022-08-24 11:10AM EST110.0031.0039.8041.300.00-2000.00%
TSN240119P001200002022-06-21 1:39PM EST120.0036.8037.4038.900.00-550.00%
TSN240119P001250002022-08-08 9:49AM EST125.0045.9451.4053.900.00-500.00%