Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,622.44 +18.07 (+0.39%) Dow
36,404.93 +157.06 (+0.43%) Nasdaq
14,432.49 +28.51 (+0.20%) Bitcoin USD
41,190.79 -2,488.12 (-5.70%) CMC Crypto 200
850.06 -64.75 (-7.08%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119C00025000 | 2023-10-19 9:44AM EST | 25.00 | 21.85 | 23.10 | 24.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSN240119C00027500 | 2023-05-17 10:55AM EST | 27.50 | 21.90 | 22.90 | 23.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSN240119C00030000 | 2023-10-05 8:39AM EST | 30.00 | 18.89 | 17.10 | 17.80 | 0.00 | - | 5 | 5 | 0.00% |
| TSN240119C00032500 | 2023-08-24 2:08PM EST | 32.50 | 21.80 | 18.30 | 19.80 | 0.00 | - | 1 | 1 | 88.67% |
| TSN240119C00035000 | 2023-11-03 9:50AM EST | 35.00 | 13.10 | 12.80 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSN240119C00037500 | 2023-11-09 3:15PM EST | 37.50 | 9.24 | 13.20 | 15.00 | 0.00 | - | 2 | 3 | 67.48% |
| TSN240119C00040000 | 2023-12-11 1:12PM EST | 40.00 | 11.60 | 10.30 | 12.80 | +2.11 | +22.23% | 13 | 135 | 54.20% |
| TSN240119C00042500 | 2023-12-06 2:20PM EST | 42.50 | 8.00 | 8.40 | 10.00 | 0.00 | - | 1 | 65 | 69.58% |
| TSN240119C00045000 | 2023-12-08 9:54AM EST | 45.00 | 6.87 | 6.30 | 7.40 | 0.00 | - | 1 | 478 | 53.81% |
| TSN240119C00047500 | 2023-12-08 2:43PM EST | 47.50 | 4.60 | 4.30 | 4.50 | 0.00 | - | 7 | 2,465 | 32.67% |
| TSN240119C00050000 | 2023-12-11 3:59PM EST | 50.00 | 2.45 | 2.40 | 2.50 | -0.25 | -9.26% | 49 | 5,605 | 27.12% |
| TSN240119C00052500 | 2023-12-11 3:47PM EST | 52.50 | 1.05 | 1.00 | 1.10 | -0.20 | -16.00% | 132 | 3,757 | 24.15% |
| TSN240119C00055000 | 2023-12-11 9:39AM EST | 55.00 | 0.41 | 0.35 | 0.40 | -0.04 | -8.89% | 20 | 5,244 | 23.34% |
| TSN240119C00057500 | 2023-12-11 3:49PM EST | 57.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 9 | 1,359 | 24.32% |
| TSN240119C00060000 | 2023-12-08 3:46PM EST | 60.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 9 | 2,826 | 30.86% |
| TSN240119C00062500 | 2023-12-07 3:32PM EST | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 900 | 36.82% |
| TSN240119C00065000 | 2023-12-01 3:50PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 91 | 2,019 | 39.26% |
| TSN240119C00067500 | 2023-12-07 9:51AM EST | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,046 | 44.34% |
| TSN240119C00070000 | 2023-12-05 12:49PM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 1,385 | 43.95% |
| TSN240119C00072500 | 2023-11-29 3:51PM EST | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 615 | 48.05% |
| TSN240119C00075000 | 2023-12-06 9:30AM EST | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,748 | 51.95% |
| TSN240119C00077500 | 2023-11-30 3:15PM EST | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 556 | 51.17% |
| TSN240119C00080000 | 2023-11-24 9:57AM EST | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,573 | 54.30% |
| TSN240119C00082500 | 2023-08-29 9:31AM EST | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 427 | 57.81% |
| TSN240119C00085000 | 2023-10-09 10:20AM EST | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 527 | 60.94% |
| TSN240119C00087500 | 2023-08-09 2:10PM EST | 87.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 990 | 63.67% |
| TSN240119C00090000 | 2023-10-27 2:20PM EST | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,355 | 66.41% |
| TSN240119C00092500 | 2023-06-22 1:18PM EST | 92.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 82.42% |
| TSN240119C00095000 | 2023-09-15 2:35PM EST | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 620 | 105.57% |
| TSN240119C00097500 | 2023-09-26 2:23PM EST | 97.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 736 | 101.56% |
| TSN240119C00100000 | 2023-12-07 9:40AM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,001 | 77.34% |
| TSN240119C00105000 | 2023-12-07 9:40AM EST | 105.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 853 | 118.46% |
| TSN240119C00110000 | 2023-02-27 11:23AM EST | 110.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 819 | 107.42% |
| TSN240119C00115000 | 2022-11-18 2:58PM EST | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 129.69% |
| TSN240119C00120000 | 2022-12-29 3:01PM EST | 120.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 104 | 111.13% |
| TSN240119C00125000 | 2023-06-01 9:16AM EST | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 186 | 106.25% |
| TSN240119C00130000 | 2022-09-21 11:23AM EST | 130.00 | 0.46 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 165.63% |
| TSN240119C00135000 | 2023-01-30 10:28AM EST | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 123.44% |
| TSN240119C00140000 | 2023-08-01 9:36AM EST | 140.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 59 | 117.58% |
| TSN240119C00145000 | 2023-06-23 2:58PM EST | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 121.09% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240119P00025000 | 2023-09-21 12:16PM EST | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 17 | 107.03% |
| TSN240119P00027500 | 2023-09-28 8:30AM EST | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 120.41% |
| TSN240119P00030000 | 2023-11-21 3:30PM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 337 | 74.22% |
| TSN240119P00032500 | 2023-11-21 3:31PM EST | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,083 | 64.26% |
| TSN240119P00035000 | 2023-12-05 3:23PM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 288 | 54.88% |
| TSN240119P00037500 | 2023-12-04 2:12PM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 442 | 51.56% |
| TSN240119P00040000 | 2023-12-07 11:34AM EST | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4,454 | 46.00% |
| TSN240119P00042500 | 2023-12-11 2:06PM EST | 42.50 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 4 | 1,169 | 36.62% |
| TSN240119P00045000 | 2023-12-11 2:06PM EST | 45.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 4 | 2,887 | 29.49% |
| TSN240119P00047500 | 2023-12-11 3:19PM EST | 47.50 | 0.37 | 0.35 | 0.40 | -0.03 | -7.50% | 6 | 3,032 | 25.05% |
| TSN240119P00050000 | 2023-12-11 3:47PM EST | 50.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 512 | 5,138 | 22.27% |
| TSN240119P00052500 | 2023-12-11 12:42PM EST | 52.50 | 2.06 | 1.95 | 2.05 | +0.09 | +4.57% | 1 | 2,081 | 19.36% |
| TSN240119P00055000 | 2023-12-07 1:40PM EST | 55.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 2 | 5,090 | 19.63% |
| TSN240119P00057500 | 2023-12-06 2:57PM EST | 57.50 | 7.30 | 5.80 | 6.90 | 0.00 | - | 2,250 | 362 | 37.50% |
| TSN240119P00060000 | 2023-12-11 2:46PM EST | 60.00 | 8.90 | 8.20 | 9.40 | +0.40 | +4.71% | 411 | 132 | 45.65% |
| TSN240119P00062500 | 2023-12-11 2:33PM EST | 62.50 | 11.30 | 10.50 | 12.00 | +0.30 | +2.73% | 670 | 198 | 55.57% |
| TSN240119P00065000 | 2023-12-11 2:33PM EST | 65.00 | 13.75 | 13.40 | 14.30 | +0.25 | +1.85% | 1,280 | 377 | 57.13% |
| TSN240119P00067500 | 2023-12-11 2:47PM EST | 67.50 | 16.20 | 15.70 | 16.80 | +0.20 | +1.25% | 830 | 216 | 63.28% |
| TSN240119P00070000 | 2023-12-11 2:46PM EST | 70.00 | 18.90 | 18.00 | 19.60 | +0.40 | +2.16% | 450 | 105 | 77.78% |
| TSN240119P00072500 | 2023-12-11 2:46PM EST | 72.50 | 21.40 | 20.90 | 21.80 | +0.40 | +1.90% | 640 | 163 | 52.54% |
| TSN240119P00075000 | 2023-12-11 2:46PM EST | 75.00 | 23.70 | 23.40 | 24.20 | +0.20 | +0.85% | 272 | 65 | 50.59% |
| TSN240119P00077500 | 2023-12-11 2:46PM EST | 77.50 | 26.20 | 25.30 | 27.20 | +0.20 | +0.77% | 392 | 95 | 97.17% |
| TSN240119P00080000 | 2023-03-23 1:58PM EST | 80.00 | 24.10 | 18.70 | 19.60 | 0.00 | - | 98 | 0 | 0.00% |
| TSN240119P00082500 | 2022-11-22 2:28PM EST | 82.50 | 16.80 | 21.70 | 22.60 | 0.00 | - | 4 | 32 | 0.00% |
| TSN240119P00085000 | 2023-03-01 1:16PM EST | 85.00 | 25.61 | 24.60 | 27.30 | 0.00 | - | 46 | 0 | 0.00% |
| TSN240119P00087500 | 2022-10-10 12:11PM EST | 87.50 | 24.10 | 23.50 | 25.80 | 0.00 | - | 1 | 5 | 0.00% |
| TSN240119P00090000 | 2023-03-01 3:25PM EST | 90.00 | 31.10 | 29.90 | 31.70 | 0.00 | - | 270 | 0 | 0.00% |
| TSN240119P00092500 | 2023-05-19 10:04AM EST | 92.50 | 42.40 | 41.70 | 42.60 | 0.00 | - | 2 | 0 | 122.56% |
| TSN240119P00095000 | 2023-07-05 2:30PM EST | 95.00 | 43.00 | 37.40 | 39.70 | 0.00 | - | 4 | 0 | 0.00% |
| TSN240119P00097500 | 2022-11-30 3:33PM EST | 97.50 | 30.75 | 34.60 | 35.80 | 0.00 | - | 79 | 0 | 0.00% |
| TSN240119P00105000 | 2022-08-24 12:23PM EST | 105.00 | 26.70 | 34.70 | 37.50 | 0.00 | - | 25 | 5 | 0.00% |
| TSN240119P00110000 | 2022-08-24 11:10AM EST | 110.00 | 31.00 | 39.80 | 41.30 | 0.00 | - | 20 | 0 | 0.00% |
| TSN240119P00120000 | 2022-06-21 1:39PM EST | 120.00 | 36.80 | 37.40 | 38.90 | 0.00 | - | 5 | 5 | 0.00% |
| TSN240119P00125000 | 2022-08-08 9:49AM EST | 125.00 | 45.94 | 51.40 | 53.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.