Singapore markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.23+0.45 (+0.78%)
As of 09:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240621C000250002024-03-12 10:24AM EDT25.0031.0031.9035.700.00-13128.42%
TSN240621C000300002024-03-26 1:55PM EDT30.0028.470.000.000.00-120.00%
TSN240621C000325002024-03-27 2:27PM EDT32.5026.400.000.000.00-150.00%
TSN240621C000350002023-12-06 12:20PM EDT35.0015.7020.1020.600.00-4230.00%
TSN240621C000375002024-03-13 11:42AM EDT37.5018.9019.7022.500.00-31166.80%
TSN240621C000400002024-03-19 10:19AM EDT40.0016.500.000.000.00-2600.00%
TSN240621C000425002024-03-12 11:23AM EDT42.5013.6016.3016.600.00-335760.60%
TSN240621C000450002024-04-08 9:38AM EDT45.0014.600.000.000.00-22150.00%
TSN240621C000475002024-04-10 10:27AM EDT47.5011.860.000.000.00-11,3660.00%
TSN240621C000500002024-04-12 12:57PM EDT50.008.730.000.000.00-51,2510.00%
TSN240621C000525002024-04-10 9:47AM EDT52.507.000.000.000.00-46780.00%
TSN240621C000550002024-04-12 9:32AM EDT55.005.100.000.000.00-11,2260.00%
TSN240621C000575002024-04-12 11:26AM EDT57.503.170.000.000.00-69480.00%
TSN240621C000600002024-04-12 3:53PM EDT60.001.700.000.000.00-153,0471.56%
TSN240621C000625002024-04-12 2:32PM EDT62.501.020.000.000.00-21,4323.13%
TSN240621C000650002024-04-12 12:06PM EDT65.000.610.000.000.00-21,1516.25%
TSN240621C000675002024-04-10 9:50AM EDT67.500.390.000.000.00-11396.25%
TSN240621C000700002024-04-10 11:36AM EDT70.000.160.000.000.00-434912.50%
TSN240621C000750002024-04-09 1:47PM EDT75.000.100.000.000.00-109712.50%
TSN240621C000800002024-03-20 3:22PM EDT80.000.050.000.000.00-1138212.50%
TSN240621C000850002023-08-07 9:30AM EDT85.000.200.000.250.00-128450.29%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240621P000250002024-03-20 12:00PM EDT25.000.150.000.000.00-24650.00%
TSN240621P000275002023-07-07 11:40AM EDT27.500.200.000.500.00-125097.66%
TSN240621P000300002024-03-25 3:30PM EDT30.000.050.000.000.00-124325.00%
TSN240621P000325002024-04-04 3:36PM EDT32.500.010.000.000.00-350125.00%
TSN240621P000350002024-03-26 1:58PM EDT35.000.100.000.000.00-13053725.00%
TSN240621P000375002024-04-02 9:54AM EDT37.500.050.000.000.00-560725.00%
TSN240621P000400002024-04-02 11:28AM EDT40.000.100.000.000.00-2033525.00%
TSN240621P000425002024-04-01 9:30AM EDT42.500.150.000.000.00-101,54912.50%
TSN240621P000450002024-04-04 10:05AM EDT45.000.170.000.000.00-172012.50%
TSN240621P000475002024-04-12 11:34AM EDT47.500.250.000.000.00-2171212.50%
TSN240621P000500002024-04-12 11:22AM EDT50.000.440.000.000.00-27646.25%
TSN240621P000525002024-04-12 9:30AM EDT52.500.630.000.000.00-101,2936.25%
TSN240621P000550002024-04-12 11:08AM EDT55.001.400.000.000.00-151,3843.13%
TSN240621P000575002024-04-12 10:07AM EDT57.502.150.000.000.00-26,1920.78%
TSN240621P000600002024-04-08 3:09PM EDT60.003.000.000.000.00-975490.00%
TSN240621P000625002024-04-03 10:32AM EDT62.505.500.000.000.00-7430.00%
TSN240621P000650002024-04-02 9:47AM EDT65.007.200.000.000.00-11110.00%
TSN240621P000675002024-04-10 1:03PM EDT67.509.200.000.000.00-170.00%
TSN240621P000700002023-08-04 1:48PM EDT70.0013.7017.1017.800.00-101896.40%
TSN240621P000750002024-04-04 12:16PM EDT75.0015.600.000.000.00-100.00%
TSN240621P000800002024-04-09 10:26AM EDT80.0020.700.000.000.00-100.00%