TSN - Tyson Foods, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240621C000300002023-05-30 1:03PM EDT30.0022.7521.0021.800.00-3246.78%
TSN240621C000325002023-05-12 12:12PM EDT32.5017.4018.8019.600.00-1244.26%
TSN240621C000350002023-05-12 12:07PM EDT35.0015.2016.7017.500.00--1242.30%
TSN240621C000375002023-05-12 12:07PM EDT37.5013.3014.7015.200.00--838.36%
TSN240621C000400002023-05-31 11:00AM EDT40.0013.9012.8013.300.00-13537.09%
TSN240621C000425002023-05-25 12:16PM EDT42.5012.2010.9011.400.00-16335.21%
TSN240621C000450002023-05-16 9:30AM EDT45.008.609.109.700.00-11733.91%
TSN240621C000475002023-05-24 1:15PM EDT47.508.507.508.100.00-2110332.52%
TSN240621C000500002023-06-05 11:08AM EDT50.006.876.406.60+0.07+1.03%1175630.99%
TSN240621C000525002023-06-05 11:56AM EDT52.505.505.105.40+0.08+1.48%1032930.26%
TSN240621C000550002023-06-02 2:35PM EDT55.004.703.904.300.00-4524629.30%
TSN240621C000575002023-06-05 12:04PM EDT57.503.603.203.40-0.10-2.70%136328.61%
TSN240621C000600002023-06-02 3:18PM EDT60.002.902.502.700.00-160628.27%
TSN240621C000625002023-06-02 9:47AM EDT62.502.251.902.100.00-124227.83%
TSN240621C000650002023-06-02 9:42AM EDT65.001.701.451.650.00-46327.65%
TSN240621C000675002023-05-30 3:43PM EDT67.501.631.051.350.00-444927.94%
TSN240621C000700002023-06-02 11:35AM EDT70.001.050.801.000.00-95627.37%
TSN240621C000750002023-05-31 1:20PM EDT75.000.650.450.600.00-11627.20%
TSN240621C000800002023-05-30 10:45AM EDT80.000.400.200.400.00-122127.74%
TSN240621C000850002023-05-31 10:00AM EDT85.000.500.100.300.00-227928.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240621P000250002023-06-01 10:22AM EDT25.000.250.100.250.00-21439.94%
TSN240621P000275002023-05-30 9:52AM EDT27.500.450.100.550.00-325041.80%
TSN240621P000300002023-06-01 9:45AM EDT30.000.640.450.650.00-115038.36%
TSN240621P000325002023-05-16 2:35PM EDT32.501.050.700.850.00-147736.18%
TSN240621P000350002023-06-05 10:09AM EDT35.001.051.001.15-0.05-4.55%140134.62%
TSN240621P000375002023-05-30 3:50PM EDT37.501.451.301.550.00-12233.29%
TSN240621P000400002023-05-26 10:56AM EDT40.002.051.752.000.00-114731.67%
TSN240621P000425002023-06-02 1:14PM EDT42.502.402.352.550.00-16930.08%
TSN240621P000450002023-06-05 11:52AM EDT45.003.023.003.20+0.02+0.67%18628.44%
TSN240621P000475002023-06-02 1:50PM EDT47.503.803.804.000.00-1048526.93%
TSN240621P000500002023-06-05 3:41PM EDT50.004.904.805.00+0.10+2.08%116925.66%
TSN240621P000525002023-06-02 2:06PM EDT52.505.906.006.200.00-7631124.52%
TSN240621P000550002023-05-22 10:32AM EDT55.007.857.307.600.00-23523.47%
TSN240621P000575002023-05-19 2:56PM EDT57.509.798.909.200.00-2031122.47%
TSN240621P000600002023-06-01 10:38AM EDT60.0010.8010.7011.400.00-240223.95%
TSN240621P000625002023-06-05 3:00PM EDT62.5013.0012.6012.90+0.30+2.36%182520.23%
TSN240621P000650002023-06-05 3:04PM EDT65.0015.0014.6015.40+0.10+0.67%111422.53%
TSN240621P000675002023-05-25 2:39PM EDT67.5016.5016.5017.600.00-31322.02%
TSN240621P000700002023-05-09 12:19PM EDT70.0021.4019.2020.000.00-101822.88%
TSN240621P000750002023-06-01 3:30PM EDT75.0024.5024.2024.900.00-706125.03%