Singapore markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.49+0.56 (+1.12%)
At close: 04:00PM EDT
50.75 +0.26 (+0.51%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240621C000250002023-08-07 1:51PM EDT25.0028.4026.6027.200.00-2073.27%
TSN240621C000300002023-05-30 1:03PM EDT30.0022.7520.0023.100.00-3252.76%
TSN240621C000325002023-08-23 10:00AM EDT32.5021.5019.0019.700.00-2450.29%
TSN240621C000350002023-08-18 3:44PM EDT35.0020.4020.2020.500.00-32677.05%
TSN240621C000375002023-08-18 3:17PM EDT37.5018.1017.8018.200.00-112169.70%
TSN240621C000400002023-09-05 12:19PM EDT40.0013.8012.1012.400.00-95337.16%
TSN240621C000425002023-09-13 12:58PM EDT42.5012.0010.2010.500.00-129135.74%
TSN240621C000450002023-09-20 2:51PM EDT45.0010.908.408.700.00-128934.13%
TSN240621C000475002023-09-06 2:49PM EDT47.507.706.707.000.00-525332.30%
TSN240621C000500002023-09-28 1:35PM EDT50.004.845.305.500.00-797030.76%
TSN240621C000525002023-09-28 1:59PM EDT52.503.804.104.300.00-2560829.98%
TSN240621C000550002023-09-29 3:52PM EDT55.003.203.003.30+0.41+14.70%367029.31%
TSN240621C000575002023-09-28 2:45PM EDT57.502.082.252.450.00-184528.52%
TSN240621C000600002023-09-28 1:06PM EDT60.001.541.651.800.00-611,51627.97%
TSN240621C000625002023-09-29 12:52PM EDT62.501.201.151.30-0.25-17.24%2137427.52%
TSN240621C000650002023-09-29 12:39PM EDT65.000.850.800.90+0.05+6.25%240626.91%
TSN240621C000675002023-09-28 2:01PM EDT67.500.550.550.650.00-114026.83%
TSN240621C000700002023-09-28 2:30PM EDT70.000.400.350.450.00-232226.56%
TSN240621C000750002023-09-28 2:30PM EDT75.000.150.150.250.00-29627.05%
TSN240621C000800002023-09-21 11:40AM EDT80.000.200.050.300.00-131331.45%
TSN240621C000850002023-08-07 9:30AM EDT85.000.200.000.250.00-128433.45%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240621P000250002023-06-16 10:25AM EDT25.000.290.000.250.00-21847.95%
TSN240621P000275002023-07-07 11:40AM EDT27.500.200.000.500.00-125048.98%
TSN240621P000300002023-08-10 9:30AM EDT30.000.250.150.550.00-116244.09%
TSN240621P000325002023-09-21 12:08PM EDT32.500.330.350.450.00-251536.62%
TSN240621P000350002023-09-25 12:17PM EDT35.000.550.500.650.00-3248234.82%
TSN240621P000375002023-09-29 11:17AM EDT37.500.850.800.95-0.10-10.53%15433.47%
TSN240621P000400002023-09-28 3:18PM EDT40.001.351.201.300.00-115531.67%
TSN240621P000425002023-09-27 1:45PM EDT42.501.801.701.800.00-52098630.27%
TSN240621P000450002023-09-21 3:48PM EDT45.001.802.302.450.00-143428.98%
TSN240621P000475002023-09-27 11:36AM EDT47.503.003.103.300.00-264827.91%
TSN240621P000500002023-09-29 12:03PM EDT50.004.204.004.200.00-2449226.01%
TSN240621P000525002023-09-28 10:53AM EDT52.505.775.305.500.00-178125.28%
TSN240621P000550002023-09-28 10:11AM EDT55.007.206.607.000.00-151624.46%
TSN240621P000575002023-09-21 11:43AM EDT57.506.708.408.700.00-13,20023.58%
TSN240621P000600002023-09-28 10:09AM EDT60.0010.8810.3010.600.00-140922.75%
TSN240621P000625002023-09-25 2:01PM EDT62.5012.3612.3012.700.00-93622.22%
TSN240621P000650002023-08-23 11:05AM EDT65.0012.3513.8014.200.00-11150.00%
TSN240621P000675002023-06-22 9:56AM EDT67.5017.3015.1015.400.00-1130.00%
TSN240621P000700002023-08-04 1:48PM EDT70.0013.7017.1017.800.00-10180.00%
TSN240621P000750002023-09-27 3:40PM EDT75.0024.8024.4024.800.00-706127.93%