TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240119C000275002023-05-17 11:55AM EDT27.5021.9022.3024.900.00-1255.08%
TSN240119C000300002023-05-30 1:03PM EDT30.0022.4520.9021.500.00-31150.49%
TSN240119C000325002023-02-14 12:28PM EDT32.5028.7026.3027.200.00-10131.23%
TSN240119C000350002023-05-18 1:53PM EDT35.0015.4616.3016.600.00-6544.04%
TSN240119C000375002023-05-31 2:08PM EDT37.5014.5014.1014.400.00-13341.36%
TSN240119C000400002023-06-05 11:14AM EDT40.0012.6012.1012.30-0.65-4.91%2018339.04%
TSN240119C000425002023-06-02 9:58AM EDT42.5010.7010.0010.200.00-21936.01%
TSN240119C000450002023-06-01 11:15AM EDT45.008.438.108.300.00-315533.84%
TSN240119C000475002023-05-26 12:19PM EDT47.507.206.406.600.00-743632.12%
TSN240119C000500002023-06-05 2:23PM EDT50.005.034.905.10-0.59-10.50%31,23130.62%
TSN240119C000525002023-06-02 10:07AM EDT52.504.123.603.800.00-138029.18%
TSN240119C000550002023-06-05 1:03PM EDT55.002.752.652.80-0.24-8.03%576428.37%
TSN240119C000575002023-06-05 3:00PM EDT57.501.881.902.00-0.55-22.63%31,01027.63%
TSN240119C000600002023-06-05 10:26AM EDT60.001.601.301.45+0.03+1.91%444127.47%
TSN240119C000625002023-06-05 10:21AM EDT62.501.050.851.00-0.10-8.70%367027.00%
TSN240119C000650002023-06-05 1:40PM EDT65.000.650.550.70-0.08-10.96%91,40226.89%
TSN240119C000675002023-05-31 9:30AM EDT67.500.650.400.500.00-151,12527.03%
TSN240119C000700002023-06-02 10:01AM EDT70.000.350.300.400.00-31,12727.88%
TSN240119C000725002023-06-05 3:17PM EDT72.500.270.100.30+0.07+35.00%161328.27%
TSN240119C000750002023-06-05 2:53PM EDT75.000.190.150.20+0.04+26.67%645,50227.98%
TSN240119C000775002023-05-15 9:30AM EDT77.500.150.050.550.00-146336.57%
TSN240119C000800002023-05-26 9:30AM EDT80.000.150.050.550.00-12,13138.53%
TSN240119C000825002023-05-23 11:54AM EDT82.500.060.050.750.00-141743.38%
TSN240119C000850002023-05-31 9:30AM EDT85.000.150.000.750.00-155545.24%
TSN240119C000875002023-05-23 1:25PM EDT87.500.080.050.500.00-190743.02%
TSN240119C000900002023-05-26 11:37AM EDT90.000.060.050.150.00-21,35936.04%
TSN240119C000925002023-04-28 10:57AM EDT92.500.250.000.300.00-710641.94%
TSN240119C000950002023-04-11 10:20AM EDT95.000.100.000.350.00-862044.58%
TSN240119C000975002022-11-28 10:30AM EDT97.500.800.000.000.00-273712.50%
TSN240119C001000002023-05-24 9:36AM EDT100.000.100.100.350.00-31,03047.31%
TSN240119C001050002023-06-02 9:36AM EDT105.000.250.000.450.00-188352.20%
TSN240119C001100002023-02-27 12:23PM EDT110.000.140.000.300.00-481950.98%
TSN240119C001150002022-11-18 3:58PM EDT115.000.300.000.750.00-42155.23%
TSN240119C001200002022-12-29 4:01PM EDT120.000.120.000.200.00-110451.95%
TSN240119C001250002023-06-01 10:16AM EDT125.000.050.000.150.00-118651.76%
TSN240119C001300002022-09-21 12:23PM EDT130.000.460.101.500.00-1270.36%
TSN240119C001350002023-01-30 11:28AM EDT135.000.200.000.200.00-2352.44%
TSN240119C001400002023-05-12 2:35PM EDT140.000.050.000.750.00-205765.04%
TSN240119C001450002022-11-11 11:44AM EDT145.000.150.000.400.00-175660.84%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240119P000250002023-05-16 1:18PM EDT25.000.150.050.100.00--344.14%
TSN240119P000275002023-05-17 9:46AM EDT27.500.250.050.250.00-56045.61%
TSN240119P000300002023-06-01 10:45AM EDT30.000.350.250.350.00-335942.87%
TSN240119P000325002023-05-26 10:16AM EDT32.500.440.350.450.00-31,04739.55%
TSN240119P000350002023-06-02 10:00AM EDT35.000.570.500.650.00-2015337.65%
TSN240119P000375002023-05-25 1:39PM EDT37.500.890.750.850.00-229134.89%
TSN240119P000400002023-05-30 12:15PM EDT40.001.181.051.150.00-124,36132.64%
TSN240119P000425002023-05-31 3:58PM EDT42.501.701.401.600.00-11,03030.98%
TSN240119P000450002023-06-05 11:53AM EDT45.002.022.002.15-0.03-1.46%151,24429.08%
TSN240119P000475002023-06-05 3:38PM EDT47.502.802.702.85+0.14+5.26%162,75627.15%
TSN240119P000500002023-06-05 12:50PM EDT50.003.703.603.80+0.10+2.78%51,91325.61%
TSN240119P000525002023-05-31 1:50PM EDT52.505.054.805.100.00-146724.85%
TSN240119P000550002023-06-05 10:07AM EDT55.006.006.306.50-0.40-6.25%18,92523.18%
TSN240119P000575002023-05-31 2:31PM EDT57.508.108.008.300.00-11,73222.60%
TSN240119P000600002023-06-05 10:56AM EDT60.009.709.9010.20-0.28-2.81%17,81021.07%
TSN240119P000625002023-05-31 10:35AM EDT62.5011.8111.8012.300.00-172419.26%
TSN240119P000650002023-06-02 10:31AM EDT65.0013.6014.4014.800.00-11,61921.80%
TSN240119P000675002023-06-02 3:38PM EDT67.5017.0016.7017.30+0.77+4.74%188824.20%
TSN240119P000700002023-06-02 3:25PM EDT70.0018.6019.2019.800.00-53247226.42%
TSN240119P000725002023-06-02 3:25PM EDT72.5021.4021.7022.400.00-75052730.32%
TSN240119P000750002023-06-05 3:44PM EDT75.0024.4024.1024.90+0.65+2.74%63026932.37%
TSN240119P000775002023-06-05 3:44PM EDT77.5026.9026.6027.20+0.70+2.67%2409830.18%
TSN240119P000800002023-03-23 2:58PM EDT80.0024.1018.7019.600.00-9800.00%
TSN240119P000825002022-11-22 3:28PM EDT82.5016.8021.7022.600.00-4320.00%
TSN240119P000850002023-03-01 2:16PM EDT85.0025.6124.6027.300.00-4600.00%
TSN240119P000875002022-10-10 1:11PM EDT87.5024.1023.5025.800.00-150.00%
TSN240119P000900002023-03-01 4:25PM EDT90.0031.1029.9031.700.00-27000.00%
TSN240119P000925002023-05-19 11:04AM EDT92.5042.4040.0044.300.00-2067.79%
TSN240119P000950002022-09-26 3:59PM EDT95.0026.7026.4028.800.00-100.00%
TSN240119P000975002022-11-30 4:33PM EDT97.5030.7534.6035.800.00-7900.00%
TSN240119P001050002022-08-24 1:23PM EDT105.0026.7034.7037.500.00-2550.00%
TSN240119P001100002022-08-24 12:10PM EDT110.0031.0039.8041.300.00-2000.00%
TSN240119P001200002022-06-21 2:39PM EDT120.0036.8037.4038.900.00-550.00%
TSN240119P001250002022-08-08 10:49AM EDT125.0045.9451.4053.900.00-500.00%